nse-sec-bhavdata-full-2022-12-01.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	01-Dec-2022	93.25	93.70	95.50	92.65	93.50	93.20	93.70	117753	110.34	1969	43701	37.11
21STCENMGM	EQ	01-Dec-2022	22.35	22.10	22.75	22.10	22.75	22.45	22.43	5754	1.29	80	2687	46.70
3IINFOLTD	EQ	01-Dec-2022	42.45	42.75	43.90	42.70	42.95	42.90	43.11	493621	212.78	3094	203034	41.13
3MINDIA	EQ	01-Dec-2022	23353.50	23549.00	23549.00	23300.00	23397.00	23386.95	23374.92	2182	510.04	1566	1086	49.77
3PLAND	EQ	01-Dec-2022	17.10	17.15	17.85	16.75	17.25	17.50	17.35	10077	1.75	209	7842	77.82
426GS2023	GS	01-Dec-2022	98.90	98.90	98.90	98.90	98.90	98.90	98.90	100	0.10	1	100	100.00
4THDIM	EQ	01-Dec-2022	86.10	87.80	87.80	86.15	87.80	87.70	87.41	169406	148.07	267	150960	89.11
574GS2026	GS	01-Dec-2022	96.00	95.95	95.95	95.85	95.85	95.85	95.87	500	0.48	2	500	100.00
5PAISA	EQ	01-Dec-2022	313.15	317.25	318.00	310.35	314.50	314.65	313.91	18251	57.29	1143	9504	52.07
63MOONS	EQ	01-Dec-2022	152.35	153.00	157.00	151.00	151.10	152.40	154.45	66564	102.81	1525	37038	55.64
664GS2035	GS	01-Dec-2022	95.88	99.00	99.00	99.00	99.00	99.00	99.00	500	0.50	1	500	100.00
667GS2035	GS	01-Dec-2022	92.35	87.85	96.96	87.85	96.96	96.96	95.30	5600	5.34	7	4600	82.14
667GS2050	GS	01-Dec-2022	94.97	94.96	94.96	94.00	94.96	94.08	94.76	288	0.27	6	288	100.00
669GS2024	GS	01-Dec-2022	103.99	103.00	103.00	102.35	102.60	102.60	102.58	2009	2.06	5	2009	100.00
676GS2061	GS	01-Dec-2022	97.80	97.80	97.80	97.80	97.80	97.80	97.80	5	0.00	1	5	100.00
68GS2060	GS	01-Dec-2022	82.16	86.26	86.26	86.26	86.26	86.26	86.26	360	0.31	1	360	100.00
695GS2061	GS	01-Dec-2022	97.99	98.00	98.00	97.50	97.80	97.80	97.96	2277	2.23	4	2277	100.00
699GS2051	GS	01-Dec-2022	97.05	100.99	100.99	100.50	100.50	100.59	100.60	5	0.01	4	2	40.00
710GS2029	GS	01-Dec-2022	100.40	100.00	100.20	100.00	100.20	100.20	100.01	2260	2.26	4	2160	95.58
716GS2050	GS	01-Dec-2022	104.00	98.81	99.00	98.81	99.00	98.99	98.99	105	0.10	2	105	100.00
719GS2060	GS	01-Dec-2022	103.00	105.50	105.50	105.50	105.50	105.50	105.50	100	0.11	1	100	100.00
726GS2032	GS	01-Dec-2022	102.00	102.50	103.00	102.50	103.00	103.00	102.89	1340	1.38	2	1340	100.00
737GS2023	GS	01-Dec-2022	98.00	93.16	93.16	93.15	93.16	93.16	93.16	1000	0.93	4	1000	100.00
738GS2027	GS	01-Dec-2022	104.50	104.40	104.40	104.40	104.40	104.40	104.40	200	0.21	1	200	100.00
74GS2062	GS	01-Dec-2022	102.00	102.00	103.00	102.00	102.75	102.75	102.69	7491	7.69	11	7491	100.00
754GS2036	GS	01-Dec-2022	101.70	102.20	102.75	101.85	102.50	101.90	101.90	60180	61.32	31	59461	98.81
757GS2033	GS	01-Dec-2022	102.00	102.00	102.00	102.00	102.00	102.00	102.00	220	0.22	1	220	100.00
A2ZINFRA	EQ	01-Dec-2022	10.80	10.80	11.80	10.75	11.30	11.35	11.26	1516578	170.71	1548	1011531	66.70
AAATECH	EQ	01-Dec-2022	72.55	75.00	75.00	72.10	74.65	73.25	74.07	11763	8.71	399	7489	63.67
AAKASH	EQ	01-Dec-2022	7.75	7.75	7.75	7.40	7.40	7.40	7.42	2093814	155.43	2011	1164137	55.60
AAREYDRUGS	EQ	01-Dec-2022	37.55	37.95	37.95	37.00	37.30	37.40	37.52	10921	4.10	191	6628	60.69
AARON	BE	01-Dec-2022	157.85	160.00	160.90	156.00	158.85	158.55	158.09	2989	4.73	105	-	-
AARTIDRUGS	EQ	01-Dec-2022	452.90	452.10	454.95	447.80	448.95	449.05	451.19	75286	339.68	3096	53528	71.10
AARTIIND	EQ	01-Dec-2022	674.60	678.20	681.45	673.35	675.00	674.60	677.16	542055	3670.59	21102	231319	42.67
AARTISURF	EQ	01-Dec-2022	715.70	716.00	726.95	706.10	715.00	714.05	714.27	11758	83.98	1308	5712	48.58
AARVEEDEN	EQ	01-Dec-2022	24.45	24.85	27.00	24.65	25.70	25.85	25.85	79312	20.50	397	48309	60.91
AARVI	EQ	01-Dec-2022	184.20	187.85	192.40	185.05	188.00	187.30	188.38	32134	60.54	747	17430	54.24
AAVAS	EQ	01-Dec-2022	1913.75	1937.00	1937.00	1897.00	1902.75	1900.05	1902.97	206981	3938.79	7703	183890	88.84
ABAN	EQ	01-Dec-2022	48.85	48.85	49.95	48.75	49.10	49.25	49.22	99037	48.75	1641	59522	60.10
ABB	EQ	01-Dec-2022	3000.70	3009.95	3030.00	2964.45	2988.95	2993.85	3006.93	499243	15011.87	40734	268629	53.81
ABBOTINDIA	EQ	01-Dec-2022	20237.80	20235.70	20635.00	20200.00	20430.90	20555.65	20487.38	14353	2940.55	5356	5259	36.64
ABCAPITAL	EQ	01-Dec-2022	145.35	146.00	148.00	144.40	145.60	145.70	145.91	5916057	8631.86	35880	1974168	33.37
ABFRL	EQ	01-Dec-2022	314.30	315.00	317.25	312.00	314.00	316.00	315.13	2005856	6321.00	32888	1033798	51.54
ABMINTLLTD	BE	01-Dec-2022	68.00	68.00	68.00	68.00	68.00	68.00	68.00	75	0.05	9	-	-
ABSLAMC	EQ	01-Dec-2022	434.20	434.20	437.35	432.50	434.75	434.85	433.75	151607	657.60	4425	128443	84.72
ABSLBANETF	EQ	01-Dec-2022	43.36	45.57	45.57	43.26	43.75	43.46	43.50	12318883	5358.42	3991	12253707	99.47
ABSLNN50ET	EQ	01-Dec-2022	44.85	45.90	45.90	44.81	44.95	45.09	45.18	8565	3.87	122	4751	55.47
ACC	EQ	01-Dec-2022	2563.25	2568.00	2603.95	2550.00	2577.00	2577.35	2577.92	770271	19856.96	30935	204876	26.60
ACCELYA	EQ	01-Dec-2022	1616.25	1620.00	1685.00	1613.25	1660.00	1655.75	1648.24	67742	1116.55	7107	24276	35.84
ACCORD	SM	01-Dec-2022	33.50	32.00	32.00	32.00	32.00	32.00	32.00	2000	0.64	1	2000	100.00
ACCURACY	EQ	01-Dec-2022	185.85	189.90	189.90	183.15	184.00	184.15	185.25	230734	427.44	459	224777	97.42
ACE	EQ	01-Dec-2022	339.20	339.95	344.55	331.35	335.90	333.55	337.65	477221	1611.33	10496	172926	36.24
ACEINTEG	EQ	01-Dec-2022	55.40	52.75	57.15	52.75	55.50	54.90	55.00	9988	5.49	153	8270	82.80
ACI	EQ	01-Dec-2022	516.40	517.90	535.00	514.00	531.05	530.85	523.21	547914	2866.75	22263	237266	43.30
ADANIENT	EQ	01-Dec-2022	3917.90	3937.50	3944.95	3902.45	3907.40	3915.10	3921.49	945838	37090.91	35157	227980	24.10
ADANIGREEN	EQ	01-Dec-2022	2116.50	2131.55	2148.40	2092.60	2109.65	2113.55	2121.36	728887	15462.33	40459	167643	23.00
ADANIPORTS	EQ	01-Dec-2022	881.00	884.75	896.50	882.00	889.95	890.55	888.67	4491806	39917.49	61575	1516665	33.77
ADANIPOWER	EQ	01-Dec-2022	332.75	336.50	339.90	328.50	330.90	330.40	334.44	3402035	11377.71	49638	1721498	50.60
ADANITRANS	EQ	01-Dec-2022	2908.50	2971.60	2995.00	2800.00	2826.00	2834.25	2889.57	904665	26140.90	47508	240496	26.58
ADFFOODS	EQ	01-Dec-2022	828.10	833.40	849.30	810.05	824.00	836.60	828.46	49657	411.39	4573	24763	49.87
ADL	BE	01-Dec-2022	61.10	63.95	64.15	62.05	64.15	64.15	63.18	1025	0.65	27	-	-
ADORWELD	EQ	01-Dec-2022	832.60	840.00	855.25	837.10	837.75	842.10	845.57	9845	83.25	1142	6291	63.90
ADROITINFO	EQ	01-Dec-2022	20.25	21.25	21.25	20.30	21.25	21.25	21.15	192038	40.61	623	169279	88.15
ADSL	EQ	01-Dec-2022	105.60	106.45	109.60	105.15	106.50	105.80	107.09	143669	153.86	2115	81535	56.75
ADVANIHOTR	EQ	01-Dec-2022	81.80	83.00	83.20	80.15	80.50	81.00	81.56	33951	27.69	587	22752	67.01
ADVENZYMES	EQ	01-Dec-2022	284.00	284.50	286.30	279.85	281.90	280.80	281.94	50098	141.25	3102	29791	59.47
AEGISCHEM	EQ	01-Dec-2022	325.10	326.70	332.20	323.15	326.00	326.45	328.14	633540	2078.92	17256	258654	40.83
AETHER	EQ	01-Dec-2022	902.05	907.00	917.90	900.30	907.00	908.85	909.62	23172	210.78	1966	11337	48.93
AFFLE	EQ	01-Dec-2022	1254.10	1263.70	1270.00	1238.05	1243.00	1248.60	1254.39	458534	5751.81	17372	343160	74.84
AGARIND	EQ	01-Dec-2022	621.25	624.00	639.00	620.00	629.00	631.60	630.99	32632	205.90	3124	16624	50.94
AGI	EQ	01-Dec-2022	296.10	296.10	303.00	295.10	301.30	301.00	299.52	81436	243.92	3861	38793	47.64
AGNI	SM	01-Dec-2022	24.90	24.90	24.90	23.70	23.70	23.70	24.01	90000	21.61	9	90000	100.00
AGRITECH	EQ	01-Dec-2022	93.10	93.30	95.55	93.25	94.45	94.35	94.18	5315	5.01	186	3245	61.05
AGROPHOS	EQ	01-Dec-2022	39.85	40.95	40.95	39.80	40.10	40.05	40.14	70128	28.15	369	55984	79.83
AGSTRA	EQ	01-Dec-2022	74.55	74.75	75.15	74.50	74.65	74.65	74.87	138156	103.44	1895	91947	66.55
AHLADA	BE	01-Dec-2022	100.95	103.95	105.95	99.00	105.95	104.95	103.84	11342	11.78	109	-	-
AHLEAST	BE	01-Dec-2022	113.95	113.05	117.00	113.05	116.80	116.35	115.53	2446	2.83	61	-	-
AHLUCONT	EQ	01-Dec-2022	432.35	431.10	439.95	429.50	433.00	430.75	432.58	4394	19.01	430	2913	66.29
AIAENG	EQ	01-Dec-2022	2700.10	2714.00	2810.00	2682.40	2739.95	2733.20	2737.75	171752	4702.13	26167	97083	56.53
AILIMITED	SM	01-Dec-2022	34.70	35.90	35.95	35.50	35.50	35.50	35.81	12000	4.30	4	12000	100.00
AIRAN	EQ	01-Dec-2022	18.10	18.30	18.50	18.05	18.20	18.15	18.23	121629	22.18	652	79057	65.00
AIROLAM	EQ	01-Dec-2022	86.15	87.25	87.50	84.35	85.00	85.30	86.39	17893	15.46	352	13047	72.92
AIRTELPP	E1	01-Dec-2022	464.65	464.15	472.20	462.15	467.95	469.15	466.76	136553	637.37	2883	102146	74.80
AISL	SM	01-Dec-2022	46.85	45.10	45.10	45.10	45.10	45.10	45.10	1200	0.54	1	1200	100.00
AJANTPHARM	EQ	01-Dec-2022	1228.50	1234.65	1260.00	1228.10	1241.45	1239.50	1240.97	61776	766.62	13773	47185	76.38
AJMERA	EQ	01-Dec-2022	323.45	329.00	329.00	316.55	319.45	319.55	323.11	71723	231.75	3332	38501	53.68
AJOONI	EQ	01-Dec-2022	7.50	7.50	7.75	7.40	7.45	7.45	7.54	685669	51.71	841	388680	56.69
AJRINFRA	EQ	01-Dec-2022	1.45	1.45	1.50	1.45	1.50	1.50	1.47	485360	7.14	380	474786	97.82
AKASH	EQ	01-Dec-2022	33.15	33.90	33.90	32.80	33.20	33.15	33.16	17449	5.79	183	10787	61.82
AKG	BE	01-Dec-2022	61.15	61.15	64.20	58.65	64.20	63.50	62.84	17308	10.88	61	-	-
AKSHAR	EQ	01-Dec-2022	66.45	66.60	67.90	65.20	65.60	66.20	66.44	592319	393.57	1433	374123	63.16
AKSHARCHEM	EQ	01-Dec-2022	314.40	316.00	318.60	305.40	305.50	305.85	308.95	21616	66.78	3667	15432	71.39
AKSHOPTFBR	EQ	01-Dec-2022	10.10	10.25	10.80	10.20	10.50	10.50	10.53	780170	82.12	1067	453064	58.07
AKZOINDIA	EQ	01-Dec-2022	2284.75	2284.95	2336.70	2284.95	2300.00	2297.80	2314.97	17120	396.32	3753	10301	60.17
ALANKIT	EQ	01-Dec-2022	11.10	11.15	11.20	11.05	11.15	11.15	11.15	186662	20.81	383	145302	77.84
ALBERTDAVD	EQ	01-Dec-2022	612.90	621.00	622.25	603.45	603.45	607.15	611.91	7513	45.97	1019	3048	40.57
ALEMBICLTD	EQ	01-Dec-2022	74.35	74.45	75.65	74.15	75.00	74.80	74.95	178107	133.49	2640	97817	54.92
ALICON	EQ	01-Dec-2022	1008.20	1010.00	1019.30	977.00	987.70	985.80	1000.26	18385	183.90	2607	9477	51.55
ALKALI	EQ	01-Dec-2022	133.65	133.65	138.90	130.00	133.60	134.25	133.89	165111	221.07	3490	72983	44.20
ALKEM	EQ	01-Dec-2022	3124.20	3127.25	3174.80	3118.20	3130.05	3130.10	3140.10	69694	2188.46	10035	36021	51.68
ALKYLAMINE	EQ	01-Dec-2022	2821.55	2839.75	2857.40	2823.00	2830.35	2829.25	2839.06	19457	552.40	3762	8443	43.39
ALLCARGO	EQ	01-Dec-2022	444.60	446.70	453.50	440.75	443.50	443.70	445.83	621495	2770.84	13492	224474	36.12
ALLSEC	EQ	01-Dec-2022	509.55	508.05	512.00	500.10	508.00	507.10	505.88	10680	54.03	908	4304	40.30
ALMONDZ	EQ	01-Dec-2022	78.55	79.00	80.00	75.20	76.65	76.05	76.37	17270	13.19	539	9423	54.56
ALOKINDS	BE	01-Dec-2022	15.90	15.80	16.50	15.75	16.40	16.35	16.27	3854512	627.26	6292	-	-
ALPA	EQ	01-Dec-2022	55.50	56.00	56.55	54.50	55.10	54.75	55.09	39052	21.52	549	20386	52.20
ALPHAGEO	EQ	01-Dec-2022	286.35	293.95	296.00	282.75	283.35	284.65	289.11	24042	69.51	2305	13391	55.70
ALPSINDUS	EQ	01-Dec-2022	2.30	2.40	2.40	2.25	2.35	2.35	2.31	35405	0.82	30	32258	91.11
AMARAJABAT	EQ	01-Dec-2022	650.15	650.10	654.00	644.30	646.00	645.75	649.37	401362	2606.32	12814	167940	41.84
AMBER	EQ	01-Dec-2022	1924.25	1927.00	1964.00	1927.00	1939.95	1940.90	1948.70	188673	3676.67	11831	150296	79.66
AMBICAAGAR	BE	01-Dec-2022	28.65	29.20	29.20	28.10	28.70	28.70	28.91	11558	3.34	76	-	-
AMBIKCO	EQ	01-Dec-2022	1538.15	1558.00	1569.15	1542.20	1560.00	1562.65	1554.35	9099	141.43	1464	6107	67.12
AMBUJACEM	EQ	01-Dec-2022	570.75	573.50	585.00	569.50	581.80	580.95	579.34	8400806	48669.19	76811	3655032	43.51
AMDIND	BE	01-Dec-2022	46.15	46.15	48.45	44.35	48.45	48.35	46.59	73083	34.05	480	-	-
AMEYA	SM	01-Dec-2022	50.10	50.10	51.90	50.00	51.90	51.90	50.50	16000	8.08	4	16000	100.00
AMIABLE	SM	01-Dec-2022	115.70	120.00	120.00	115.00	117.20	117.20	116.87	11200	13.09	7	9600	85.71
AMIORG	EQ	01-Dec-2022	974.70	978.90	1002.85	972.50	991.00	994.50	992.69	116214	1153.65	7367	47668	41.02
AMJLAND	EQ	01-Dec-2022	27.95	28.05	30.70	27.95	29.80	30.00	29.60	127980	37.88	817	60177	47.02
AMRUTANJAN	EQ	01-Dec-2022	708.70	710.00	719.25	702.10	710.20	709.40	709.37	28083	199.21	2857	14515	51.69
ANANDRATHI	EQ	01-Dec-2022	705.95	706.10	711.00	706.00	708.50	707.00	708.50	16960	120.16	873	8229	48.52
ANANTRAJ	EQ	01-Dec-2022	101.45	102.00	104.95	101.35	103.00	102.95	103.01	1645049	1694.57	17950	795714	48.37
ANDHRAPAP	EQ	01-Dec-2022	426.30	432.00	433.45	420.80	424.00	422.90	427.07	60407	257.98	3216	31517	52.17
ANDHRSUGAR	EQ	01-Dec-2022	128.85	131.00	131.00	128.80	129.25	129.60	129.55	131961	170.96	1982	68898	52.21
ANDREWYU	EQ	01-Dec-2022	28.00	28.40	29.50	27.05	27.40	27.50	28.31	1977603	559.94	6907	871768	44.08
ANGELONE	EQ	01-Dec-2022	1597.15	1605.15	1622.65	1602.00	1609.35	1609.70	1613.81	527797	8517.62	12986	355393	67.34
ANIKINDS	EQ	01-Dec-2022	39.50	39.55	40.10	38.80	38.80	38.90	39.40	44054	17.36	495	23753	53.92
ANKITMETAL	EQ	01-Dec-2022	5.90	5.90	6.00	5.80	5.90	5.90	5.89	149725	8.82	375	117704	78.61
ANMOL	EQ	01-Dec-2022	154.35	156.95	158.90	154.15	157.75	157.40	156.64	4579	7.17	286	2785	60.82
ANNAPURNA	SM	01-Dec-2022	140.10	141.00	142.80	140.00	141.05	142.30	141.06	70000	98.74	34	58000	82.86
ANSALAPI	BE	01-Dec-2022	16.00	15.20	15.20	15.20	15.20	15.20	15.20	165665	25.18	209	-	-
ANTGRAPHIC	EQ	01-Dec-2022	0.80	0.80	0.80	0.75	0.80	0.80	0.77	451117	3.49	340	217947	48.31
ANUP	EQ	01-Dec-2022	895.80	904.75	909.00	880.05	881.05	891.80	894.02	20798	185.94	1945	11252	54.10
ANURAS	EQ	01-Dec-2022	719.05	721.00	726.85	713.60	714.05	715.60	719.28	96118	691.36	7345	45571	47.41
APARINDS	EQ	01-Dec-2022	1467.80	1489.00	1574.00	1479.95	1561.75	1558.75	1522.61	468013	7126.01	25582	297570	63.58
APCL	EQ	01-Dec-2022	235.55	237.90	241.55	233.70	238.00	238.90	239.01	28487	68.09	1019	17808	62.51
APCOTEXIND	EQ	01-Dec-2022	487.90	488.00	499.95	488.00	493.55	494.90	495.02	51829	256.57	3995	25725	49.63
APEX	EQ	01-Dec-2022	259.90	262.70	264.40	260.55	263.90	263.30	262.99	53815	141.53	1973	28115	52.24
APLAPOLLO	EQ	01-Dec-2022	1120.45	1135.00	1149.50	1124.90	1130.00	1132.55	1136.31	679091	7716.58	24753	427852	63.00
APLLTD	EQ	01-Dec-2022	594.60	596.00	607.90	591.80	594.00	594.60	598.93	103905	622.32	5150	37758	36.34
APOLLO	BE	01-Dec-2022	275.10	275.10	279.85	264.70	270.00	269.05	268.56	135529	363.98	1682	-	-
APOLLOHOSP	EQ	01-Dec-2022	4726.40	4765.00	4794.00	4701.05	4770.00	4775.70	4763.39	611403	29123.48	53905	225042	36.81
APOLLOPIPE	EQ	01-Dec-2022	489.15	498.15	502.55	486.40	500.00	499.10	494.07	107746	532.35	4099	77957	72.35
APOLLOTYRE	EQ	01-Dec-2022	316.45	317.65	321.00	314.70	315.50	315.50	318.06	4447547	14145.82	39655	1718748	38.64
APOLSINHOT	EQ	01-Dec-2022	1350.85	1349.40	1378.80	1329.90	1336.00	1341.80	1348.18	469	6.32	101	255	54.37
APTECHT	EQ	01-Dec-2022	329.90	335.00	342.85	326.40	327.25	328.40	335.14	267819	897.57	9345	75289	28.11
APTUS	EQ	01-Dec-2022	313.80	309.50	314.00	308.00	312.00	312.05	310.75	152738	474.63	6834	80236	52.53
ARCHIDPLY	EQ	01-Dec-2022	74.75	75.05	77.95	75.05	76.00	75.50	76.36	53617	40.94	754	30395	56.69
ARCHIES	EQ	01-Dec-2022	24.00	24.00	24.35	23.00	24.30	24.00	23.79	151534	36.04	722	94925	62.64
ARENTERP	EQ	01-Dec-2022	34.00	34.50	35.80	33.30	34.50	34.45	34.22	6102	2.09	112	3481	57.05
ARIES	EQ	01-Dec-2022	138.15	139.40	139.45	136.55	137.80	137.55	138.09	30640	42.31	914	15996	52.21
ARIHANTCAP	EQ	01-Dec-2022	67.60	68.95	68.95	67.20	67.75	67.50	67.93	48598	33.01	319	41621	85.64
ARIHANTSUP	EQ	01-Dec-2022	229.80	233.00	248.00	232.80	237.50	236.95	240.11	175192	420.66	3790	73256	41.81
ARMANFIN	EQ	01-Dec-2022	1424.50	1422.10	1470.00	1415.00	1440.00	1451.35	1435.97	11682	167.75	1914	6524	55.85
AROGRANITE	EQ	01-Dec-2022	45.00	44.15	45.30	44.15	44.60	44.85	44.84	18476	8.28	224	13528	73.22
ARROWGREEN	BE	01-Dec-2022	183.15	188.55	191.70	174.00	185.05	184.95	183.75	56852	104.47	628	-	-
ARSHIYA	EQ	01-Dec-2022	11.55	11.75	12.05	11.55	11.85	11.80	11.79	1068738	126.03	1213	758337	70.96
ARSSINFRA	BE	01-Dec-2022	21.10	21.10	21.20	20.80	20.80	21.15	21.09	3644	0.77	34	-	-
ARTEMISMED	EQ	01-Dec-2022	79.30	79.80	81.50	79.50	79.80	79.95	80.34	279861	224.85	2769	169049	60.40
ARTNIRMAN	EQ	01-Dec-2022	69.60	68.25	71.10	68.10	68.10	68.50	68.97	6643	4.58	104	5551	83.56
ARVEE	EQ	01-Dec-2022	103.75	106.95	112.00	101.05	102.85	102.50	106.66	10262	10.95	252	3843	37.45
ARVIND	EQ	01-Dec-2022	95.75	96.00	96.50	95.30	95.70	95.50	95.80	606391	580.90	4219	300813	49.61
ARVINDFASN	EQ	01-Dec-2022	334.95	334.95	334.95	325.40	328.60	327.25	329.15	207629	683.42	8022	106110	51.11
ARVSMART	EQ	01-Dec-2022	267.00	272.00	284.85	268.35	272.00	273.55	277.44	187943	521.44	4302	98131	52.21
ASAHIINDIA	EQ	01-Dec-2022	616.55	619.65	620.00	608.20	609.00	609.85	613.07	69301	424.86	4645	35715	51.54
ASAHISONG	EQ	01-Dec-2022	265.50	269.45	274.90	260.05	263.00	263.20	265.60	23518	62.46	1404	12144	51.64
ASAL	EQ	01-Dec-2022	391.00	395.90	399.35	391.25	392.50	395.25	396.50	31169	123.59	1612	18860	60.51
ASALCBR	EQ	01-Dec-2022	439.50	442.00	444.00	439.10	442.00	441.20	441.39	32307	142.60	3095	16154	50.00
ASCOM	SM	01-Dec-2022	101.30	106.35	106.35	106.35	106.35	106.35	106.35	2000	2.13	1	2000	100.00
ASHAPURMIN	EQ	01-Dec-2022	89.30	89.75	93.40	89.45	91.00	91.15	91.18	259605	236.71	2632	172956	66.62
ASHIANA	EQ	01-Dec-2022	144.10	144.85	147.00	144.00	146.00	145.30	145.43	75009	109.09	1745	23749	31.66
ASHIMASYN	EQ	01-Dec-2022	15.00	14.95	15.35	14.75	15.35	15.05	14.94	24371	3.64	113	19369	79.48
ASHOKA	EQ	01-Dec-2022	79.35	79.75	82.55	79.45	81.25	81.15	80.98	2255290	1826.27	12770	972542	43.12
ASHOKLEY	EQ	01-Dec-2022	148.80	150.30	150.60	147.90	148.65	148.70	149.30	8824539	13174.93	44388	3480095	39.44
ASIANENE	EQ	01-Dec-2022	74.25	74.90	76.40	74.40	75.50	75.10	75.47	138783	104.73	1014	107946	77.78
ASIANHOTNR	EQ	01-Dec-2022	89.30	90.55	91.25	88.10	90.00	89.75	89.63	5231	4.69	174	3487	66.66
ASIANPAINT	EQ	01-Dec-2022	3175.15	3191.00	3197.00	3161.25	3174.00	3179.35	3180.51	761717	24226.51	60817	434148	57.00
ASIANTILES	EQ	01-Dec-2022	51.60	51.90	52.40	51.35	52.05	51.90	51.87	310695	161.17	2388	182917	58.87
ASLIND	SM	01-Dec-2022	25.20	26.40	26.40	26.40	26.40	26.40	26.40	4000	1.06	1	4000	100.00
ASPINWALL	EQ	01-Dec-2022	211.35	211.05	221.90	210.10	219.85	219.30	217.35	11565	25.14	390	7942	68.67
ASTEC	EQ	01-Dec-2022	2045.70	2026.00	2039.90	1975.00	1982.00	1987.55	1997.54	22655	452.54	4056	11308	49.91
ASTERDM	EQ	01-Dec-2022	236.60	237.25	238.05	231.70	232.00	232.20	233.51	277818	648.73	8655	160911	57.92
ASTRAL	EQ	01-Dec-2022	1884.65	1894.60	1928.95	1882.00	1928.00	1924.20	1908.81	827271	15791.07	62089	471434	56.99
ASTRAMICRO	EQ	01-Dec-2022	309.30	311.40	313.35	305.35	306.60	306.80	308.94	274828	849.07	5537	101635	36.98
ASTRAZEN	EQ	01-Dec-2022	3373.80	3370.90	3381.40	3320.00	3323.90	3329.75	3345.14	5696	190.54	1487	3430	60.22
ASTRON	EQ	01-Dec-2022	33.90	34.05	36.00	34.05	35.15	35.15	35.09	143728	50.43	1207	82687	57.53
ATALREAL	SM	01-Dec-2022	71.80	76.10	76.10	67.50	72.50	72.50	71.84	288000	206.91	45	81600	28.33
ATFL	EQ	01-Dec-2022	815.30	819.40	828.30	814.00	819.00	815.70	816.00	9029	73.68	387	7921	87.73
ATGL	EQ	01-Dec-2022	3632.75	3650.95	3698.00	3585.00	3594.00	3612.40	3649.92	151309	5522.65	18189	43306	28.62
ATLANTA	BE	01-Dec-2022	18.75	18.80	19.10	18.50	19.10	19.05	18.85	62128	11.71	173	-	-
ATUL	EQ	01-Dec-2022	8364.75	8399.90	8687.95	8373.25	8653.00	8664.45	8593.12	45379	3899.47	9593	17910	39.47
ATULAUTO	EQ	01-Dec-2022	316.45	319.10	325.05	310.65	312.80	312.25	317.11	249383	790.81	8105	94822	38.02
AUBANK	EQ	01-Dec-2022	639.30	642.00	649.30	637.30	638.00	639.20	643.60	1264166	8136.23	42012	473412	37.45
AURIONPRO	EQ	01-Dec-2022	345.25	350.90	354.35	343.15	351.00	349.65	348.86	53778	187.61	3558	30965	57.58
AUROPHARMA	EQ	01-Dec-2022	467.35	469.55	471.75	466.00	468.60	468.90	469.17	784540	3680.80	16626	289088	36.85
AURUM	BE	01-Dec-2022	132.15	133.85	133.85	130.20	130.25	131.15	132.11	34792	45.96	409	-	-
AURUMPP	X1	01-Dec-2022	70.80	69.30	71.00	69.25	71.00	70.05	70.41	23388	16.47	77	23374	99.94
AUSOMENT	EQ	01-Dec-2022	74.15	76.85	76.85	72.60	74.05	74.00	73.82	5501	4.06	126	3792	68.93
AUTOAXLES	EQ	01-Dec-2022	2011.45	2010.00	2019.00	1989.05	2001.00	2001.00	2000.88	5013	100.30	1741	3029	60.42
AUTOBEES	EQ	01-Dec-2022	133.69	135.38	135.38	116.30	133.00	133.07	133.39	69958	93.31	670	50184	71.73
AUTOIND	EQ	01-Dec-2022	86.60	87.50	88.40	84.60	86.20	86.30	86.91	73478	63.86	1114	35470	48.27
AVADHSUGAR	EQ	01-Dec-2022	504.45	508.45	515.00	503.15	504.80	505.25	508.02	36440	185.12	2010	19946	54.74
AVANTIFEED	EQ	01-Dec-2022	385.05	386.00	390.00	386.00	387.90	388.10	388.29	205409	797.59	9559	106261	51.73
AVG	SM	01-Dec-2022	123.00	128.85	128.85	127.25	127.50	127.50	127.87	3600	4.60	3	3600	100.00
AVROIND	EQ	01-Dec-2022	119.70	123.00	123.00	114.45	114.45	115.60	116.39	23904	27.82	383	10036	41.98
AVTNPL	EQ	01-Dec-2022	107.80	108.90	110.80	107.60	110.20	109.35	109.12	75686	82.59	2347	41368	54.66
AWHCL	EQ	01-Dec-2022	327.70	330.00	331.70	321.05	324.40	322.80	324.59	49857	161.83	2604	28164	56.49
AWL	EQ	01-Dec-2022	630.35	636.00	668.40	633.50	648.25	647.40	652.15	4043896	26372.29	78898	1093310	27.04
AXISBANK	EQ	01-Dec-2022	901.25	909.50	909.50	899.50	901.00	903.85	904.78	7053100	63814.77	170682	4655116	66.00
AXISBNKETF	EQ	01-Dec-2022	435.99	436.60	438.59	435.30	436.48	436.52	436.61	1208	5.27	52	996	82.45
AXISBPSETF	EQ	01-Dec-2022	10.61	10.62	10.63	10.59	10.61	10.61	10.61	18543	1.97	393	8334	44.94
AXISCADES	EQ	01-Dec-2022	302.90	304.35	304.35	287.80	290.00	289.35	295.09	92209	272.10	2796	50301	54.55
AXISCETF	EQ	01-Dec-2022	79.79	79.71	80.09	79.38	79.80	79.79	79.70	874	0.70	29	642	73.46
AXISGOLD	EQ	01-Dec-2022	45.09	45.12	45.59	45.12	45.40	45.35	45.38	103393	46.92	833	73862	71.44
AXISHCETF	EQ	01-Dec-2022	84.06	84.06	84.83	84.06	84.42	84.41	84.36	526	0.44	38	319	60.65
AXISILVER	EQ	01-Dec-2022	63.48	65.38	65.38	63.59	64.70	64.66	64.64	20730	13.40	85	18878	91.07
AXISNIFTY	EQ	01-Dec-2022	198.89	200.50	200.59	199.16	199.62	199.65	199.94	9022	18.04	172	7728	85.66
AXISTECETF	EQ	01-Dec-2022	313.69	318.27	323.33	318.27	320.00	320.95	320.85	7912	25.39	129	5792	73.21
AXITA	EQ	01-Dec-2022	43.85	45.00	51.25	44.00	50.90	50.25	48.41	3140629	1520.28	16304	1264437	40.26
AYMSYNTEX	EQ	01-Dec-2022	75.50	75.50	76.60	74.85	75.25	75.35	75.37	44325	33.41	359	30704	69.27
BAFNAPH	BE	01-Dec-2022	101.55	98.50	104.95	97.05	102.95	102.95	101.83	616	0.63	25	-	-
BAGFILMS	BE	01-Dec-2022	4.90	5.00	5.00	4.85	4.90	4.85	4.90	161048	7.88	251	-	-
BAJAJ-AUTO	EQ	01-Dec-2022	3750.70	3744.05	3744.05	3594.35	3705.00	3707.60	3681.84	514227	18933.00	38811	120227	23.38
BAJAJCON	EQ	01-Dec-2022	165.25	165.00	166.35	161.80	166.10	165.65	164.22	640300	1051.52	10921	348673	54.45
BAJAJELEC	EQ	01-Dec-2022	1112.45	1112.45	1124.25	1110.00	1113.00	1113.70	1116.29	28909	322.71	3283	9664	33.43
BAJAJFINSV	EQ	01-Dec-2022	1626.50	1634.80	1642.50	1624.20	1639.00	1638.80	1634.79	2111362	34516.27	112929	1263767	59.86
BAJAJHCARE	EQ	01-Dec-2022	398.15	395.35	403.40	393.35	401.00	399.85	398.79	81840	326.37	4171	51127	62.47
BAJAJHIND	EQ	01-Dec-2022	11.15	11.30	11.45	11.20	11.30	11.25	11.32	3356459	379.95	4581	1971513	58.74
BAJAJHLDNG	EQ	01-Dec-2022	6294.95	6271.00	6349.00	6185.25	6309.00	6314.95	6283.66	252224	15848.90	42360	107974	42.81
BAJFINANCE	EQ	01-Dec-2022	6720.95	6754.60	6770.00	6707.00	6748.00	6747.75	6741.47	981616	66175.39	78473	549531	55.98
BALAJITELE	EQ	01-Dec-2022	47.15	47.50	49.35	47.00	48.05	48.05	48.52	376048	182.46	3259	168305	44.76
BALAMINES	EQ	01-Dec-2022	3044.80	3045.95	3125.00	3045.05	3046.00	3054.95	3066.20	40158	1231.33	5748	20660	51.45
BALAXI	BE	01-Dec-2022	589.00	594.80	599.40	576.00	594.85	584.10	589.50	517	3.05	69	-	-
BALKRISHNA	EQ	01-Dec-2022	30.45	29.60	32.00	29.60	30.50	30.40	30.89	56832	17.55	778	23435	41.24
BALKRISIND	EQ	01-Dec-2022	2042.05	2049.90	2070.50	2030.00	2060.10	2063.80	2054.52	339095	6966.77	21562	144992	42.76
BALLARPUR	BZ	01-Dec-2022	1.15	1.15	1.20	1.15	1.20	1.15	1.16	960836	11.15	161	-	-
BALMLAWRIE	EQ	01-Dec-2022	125.70	125.75	127.00	123.50	124.25	124.10	125.27	253690	317.80	5194	124253	48.98
BALPHARMA	EQ	01-Dec-2022	87.75	87.75	88.50	87.05	87.25	87.20	87.57	19022	16.66	325	14421	75.81
BALRAMCHIN	EQ	01-Dec-2022	384.30	384.50	387.00	378.20	379.10	380.25	380.34	1606439	6109.87	29833	708137	44.08
BANARBEADS	EQ	01-Dec-2022	82.75	83.05	84.50	82.55	83.80	83.95	83.86	7681	6.44	111	5562	72.41
BANARISUG	EQ	01-Dec-2022	3080.65	3082.30	3089.00	3030.00	3050.00	3038.80	3050.28	1465	44.69	383	1122	76.59
BANCOINDIA	EQ	01-Dec-2022	202.85	203.70	208.40	202.30	205.00	205.15	205.31	139792	287.01	4476	57333	41.01
BANDHANBNK	EQ	01-Dec-2022	238.40	241.00	241.00	224.20	235.55	235.50	235.30	32128549	75597.27	138636	13061516	40.65
BANG	EQ	01-Dec-2022	47.40	47.95	48.00	46.30	46.35	46.45	46.93	25459	11.95	332	17366	68.21
BANKA	EQ	01-Dec-2022	84.00	84.95	85.00	82.10	82.35	82.95	83.35	15939	13.28	378	8685	54.49
BANKBARODA	EQ	01-Dec-2022	166.25	167.50	172.60	166.50	171.60	171.75	169.88	32085764	54505.84	128040	12640982	39.40
BANKBEES	EQ	01-Dec-2022	436.93	434.71	439.62	434.71	436.80	436.70	437.96	429520	1881.14	5721	243956	56.80
BANKINDIA	EQ	01-Dec-2022	82.30	82.55	84.00	80.15	83.10	83.10	82.01	16662882	13664.84	45243	6395405	38.38
BANSWRAS	EQ	01-Dec-2022	112.95	114.00	116.90	113.15	116.90	116.60	115.27	123904	142.82	1988	84026	67.82
BARBEQUE	EQ	01-Dec-2022	1055.40	1048.00	1059.65	1039.50	1045.00	1046.90	1047.41	85082	891.16	9971	50259	59.07
BASF	EQ	01-Dec-2022	2661.25	2674.60	2675.00	2642.10	2660.10	2666.45	2659.66	10924	290.54	2222	6030	55.20
BASML	EQ	01-Dec-2022	51.70	51.20	53.90	51.20	52.50	52.40	52.74	185642	97.90	1716	119814	64.54
BATAINDIA	EQ	01-Dec-2022	1717.85	1726.50	1726.50	1704.25	1720.00	1719.35	1715.02	371998	6379.84	20658	176487	47.44
BAYERCROP	EQ	01-Dec-2022	4630.15	4653.30	4659.95	4589.05	4624.90	4604.30	4641.07	35040	1626.23	3143	30541	87.16
BBETF0432	EQ	01-Dec-2022	1028.59	1028.01	1031.94	1027.50	1029.15	1031.19	1028.76	4573	47.05	64	4212	92.11
BBL	EQ	01-Dec-2022	2396.40	2390.00	2450.00	2344.10	2390.00	2374.15	2382.94	25050	596.93	4085	11248	44.90
BBOX	EQ	01-Dec-2022	137.10	137.50	141.95	136.80	140.90	139.90	138.99	211645	294.17	1549	184081	86.98
BBTC	EQ	01-Dec-2022	961.00	969.40	1020.00	965.35	1000.00	1003.30	1001.80	461588	4624.20	19116	130993	28.38
BBTCL	EQ	01-Dec-2022	220.55	225.45	225.45	218.35	221.00	221.10	223.51	3777	8.44	126	3142	83.19
BCG	EQ	01-Dec-2022	35.90	36.15	36.45	35.65	35.75	35.75	36.07	10975774	3959.47	18087	6400421	58.31
BCLIND	EQ	01-Dec-2022	378.20	383.00	390.00	370.00	378.20	380.45	380.49	187743	714.35	6514	77133	41.08
BCONCEPTS	BE	01-Dec-2022	271.55	271.55	279.80	262.10	274.00	274.00	272.25	12913	35.16	188	-	-
BCP	EQ	01-Dec-2022	4.90	5.10	5.10	4.85	4.85	4.85	4.89	204019	9.98	295	158794	77.83
BDL	EQ	01-Dec-2022	969.00	973.50	978.85	961.35	964.50	964.50	970.08	576039	5588.04	24562	179839	31.22
BEARDSELL	EQ	01-Dec-2022	21.80	22.20	22.50	21.75	22.00	22.05	22.11	33598	7.43	232	18240	54.29
BECTORFOOD	EQ	01-Dec-2022	435.15	437.95	448.75	432.25	432.50	434.40	442.40	459896	2034.60	21760	217362	47.26
BEDMUTHA	EQ	01-Dec-2022	65.65	66.45	69.40	65.10	65.25	66.05	67.02	25097	16.82	426	7322	29.17
BEL	EQ	01-Dec-2022	105.10	105.65	106.35	103.85	104.45	104.15	104.70	19098551	19995.86	92662	11693644	61.23
BEML	EQ	01-Dec-2022	1468.45	1477.45	1510.05	1467.50	1471.80	1473.60	1484.68	86020	1277.12	6164	33961	39.48
BEPL	EQ	01-Dec-2022	112.00	112.00	116.75	111.15	116.00	116.10	114.85	586781	673.89	8738	244061	41.59
BERGEPAINT	EQ	01-Dec-2022	622.40	623.00	624.80	618.50	620.70	620.45	620.82	510536	3169.50	14339	307862	60.30
BESTAGRO	EQ	01-Dec-2022	1577.50	1589.95	1664.00	1570.00	1650.00	1641.85	1615.17	155683	2514.55	6703	93124	59.82
BETA	SM	01-Dec-2022	724.15	724.15	738.00	711.10	720.00	718.35	720.82	3200	23.07	16	3000	93.75
BEWLTD	SM	01-Dec-2022	697.00	710.00	733.00	702.15	720.00	720.00	723.85	2250	16.29	9	1500	66.67
BFINVEST	EQ	01-Dec-2022	288.75	290.20	292.50	287.50	290.65	289.80	290.27	12766	37.06	660	7834	61.37
BFUTILITIE	EQ	01-Dec-2022	400.40	402.80	406.85	391.55	395.00	394.90	399.83	196897	787.26	6502	78202	39.72
BGRENERGY	EQ	01-Dec-2022	67.50	68.30	70.50	67.60	68.45	68.25	69.11	167013	115.43	1785	65059	38.95
BHAGCHEM	EQ	01-Dec-2022	1406.90	1396.55	1430.00	1395.10	1430.00	1417.95	1402.96	2081	29.20	175	1664	79.96
BHAGERIA	EQ	01-Dec-2022	167.90	168.75	175.50	168.15	169.65	169.75	171.77	52566	90.29	1384	21587	41.07
BHAGYANGR	EQ	01-Dec-2022	46.00	46.05	50.50	45.80	48.05	48.45	49.05	227571	111.62	2346	122337	53.76
BHAGYAPROP	EQ	01-Dec-2022	41.55	41.55	41.90	41.35	41.90	41.60	41.60	14338	5.96	80	13607	94.90
BHANDARI	EQ	01-Dec-2022	6.65	7.00	7.30	6.80	7.30	7.30	7.15	8090233	578.43	7197	3357489	41.50
BHARATFORG	EQ	01-Dec-2022	859.55	860.45	863.25	844.00	846.85	848.75	850.22	926801	7879.88	26044	527708	56.94
BHARATGEAR	EQ	01-Dec-2022	137.80	137.80	139.20	135.85	136.60	136.40	136.85	38742	53.02	1626	21115	54.50
BHARATRAS	EQ	01-Dec-2022	10099.90	10290.00	10290.00	9998.00	10070.10	10082.95	10115.24	1540	155.77	800	770	50.00
BHARATWIRE	EQ	01-Dec-2022	113.00	113.80	117.20	111.85	116.30	116.20	115.30	447523	515.99	4299	307786	68.78
BHARTIARTL	EQ	01-Dec-2022	848.75	853.00	853.20	841.60	848.00	848.60	847.33	4506664	38186.30	121422	2840347	63.03
BHEL	EQ	01-Dec-2022	83.70	84.00	85.40	83.05	84.50	84.65	84.36	35582972	30017.70	68817	12408874	34.87
BIGBLOC	BE	01-Dec-2022	162.95	163.50	168.65	158.00	162.00	159.55	164.06	61395	100.73	870	-	-
BIKAJI	EQ	01-Dec-2022	416.45	420.00	430.65	403.40	407.50	408.05	416.02	1318502	5485.29	30270	415011	31.48
BIL	EQ	01-Dec-2022	217.55	218.10	224.00	211.05	213.00	213.95	217.68	4520	9.84	262	2811	62.19
BINDALAGRO	EQ	01-Dec-2022	30.10	30.30	30.80	28.90	28.90	29.00	29.57	254675	75.30	3597	174940	68.69
BIOCON	EQ	01-Dec-2022	282.85	284.80	286.50	283.00	285.30	285.55	284.81	1127965	3212.60	14974	519782	46.08
BIOFILCHEM	EQ	01-Dec-2022	56.00	55.95	57.60	54.70	55.40	55.05	55.63	32904	18.30	680	20178	61.32
BIRET	RR	01-Dec-2022	291.39	291.39	292.60	289.50	289.60	289.65	289.92	81602	236.58	2532	77196	94.60
BIRLACABLE	EQ	01-Dec-2022	157.35	158.60	161.00	156.00	157.20	156.85	158.31	175288	277.51	4193	72673	41.46
BIRLACORPN	EQ	01-Dec-2022	949.60	954.00	993.85	947.05	979.00	977.80	979.22	256910	2515.70	15331	105303	40.99
BIRLAMONEY	EQ	01-Dec-2022	61.55	62.00	63.60	61.55	62.85	62.80	62.84	115031	72.29	1118	87011	75.64
BIRLATYRE	BE	01-Dec-2022	4.20	4.40	4.40	4.00	4.05	4.00	4.17	3412306	142.20	4149	-	-
BKMINDST	BZ	01-Dec-2022	1.25	1.20	1.25	1.20	1.25	1.25	1.22	40664	0.50	40	-	-
BLBLIMITED	EQ	01-Dec-2022	19.95	20.45	20.70	19.65	20.00	19.95	20.14	33218	6.69	199	21152	63.68
BLISSGVS	EQ	01-Dec-2022	72.20	72.85	73.50	72.35	73.20	73.20	73.01	74491	54.38	919	53718	72.11
BLKASHYAP	EQ	01-Dec-2022	27.40	27.70	28.20	27.50	28.10	28.00	27.89	571426	159.36	793	468761	82.03
BLS	EQ	01-Dec-2022	373.00	375.80	389.00	375.00	376.00	375.55	380.75	1733008	6598.42	82676	634395	36.61
BLUEDART	EQ	01-Dec-2022	7604.30	7590.00	7624.70	7515.75	7547.95	7546.55	7586.12	138961	10541.76	8097	125696	90.45
BLUESTARCO	EQ	01-Dec-2022	1225.55	1226.95	1229.75	1208.85	1225.05	1225.25	1221.11	22112	270.01	3696	12090	54.68
BMETRICS	SM	01-Dec-2022	2045.10	2050.00	2050.00	2050.00	2050.00	2050.00	2050.00	200	4.10	1	200	100.00
BODALCHEM	EQ	01-Dec-2022	80.65	81.00	81.50	80.65	81.00	81.10	81.06	174930	141.79	2196	109817	62.78
BOHRAIND	BE	01-Dec-2022	161.95	153.90	170.00	153.90	168.45	166.65	162.69	19226	31.28	262	-	-
BOMDYEING	EQ	01-Dec-2022	81.70	82.30	84.00	81.60	82.40	82.45	82.57	1909725	1576.86	9080	567085	29.69
BOROLTD	EQ	01-Dec-2022	419.25	422.25	428.00	419.50	421.15	423.70	423.05	121358	513.40	6406	39621	32.65
BORORENEW	EQ	01-Dec-2022	543.20	545.95	547.55	540.00	541.40	541.25	542.96	85523	464.35	5831	50228	58.73
BOSCHLTD	EQ	01-Dec-2022	17004.40	17025.00	17206.00	16929.00	17025.05	17038.40	17074.03	37807	6455.18	6375	17047	45.09
BPCL	EQ	01-Dec-2022	341.15	342.00	343.75	337.05	338.70	338.60	339.55	2144667	7282.27	41242	853742	39.81
BPL	EQ	01-Dec-2022	72.20	73.55	73.75	71.75	72.40	72.10	72.53	176717	128.18	1798	83788	47.41
BRIGADE	EQ	01-Dec-2022	486.25	488.45	508.80	482.80	498.50	501.60	496.87	451406	2242.91	17338	175838	38.95
BRIGHT	SM	01-Dec-2022	5.40	5.50	5.50	5.40	5.50	5.50	5.45	21000	1.14	7	21000	100.00
BRITANNIA	EQ	01-Dec-2022	4362.30	4364.55	4410.50	4335.35	4390.00	4401.25	4372.84	501703	21938.67	35427	345806	68.93
BRITANNIA	N3	01-Dec-2022	28.57	28.57	28.75	28.52	28.62	28.61	28.59	5994	1.71	117	5850	97.60
BRNL	EQ	01-Dec-2022	38.60	38.25	40.90	38.25	39.20	39.35	39.63	188372	74.66	1451	125927	66.85
BROOKS	BE	01-Dec-2022	119.40	122.55	123.00	115.10	118.00	117.95	118.51	15350	18.19	122	-	-
BSE	EQ	01-Dec-2022	577.20	580.00	582.85	575.55	578.00	577.80	579.19	723573	4190.86	17390	391642	54.13
BSHSL	BE	01-Dec-2022	138.80	140.95	140.95	138.10	139.00	139.00	139.54	10815	15.09	332	-	-
BSL	EQ	01-Dec-2022	207.75	215.40	216.60	202.35	202.35	203.85	209.03	66990	140.03	1511	32214	48.09
BSLGOLDETF	EQ	01-Dec-2022	47.59	47.70	47.97	47.59	47.87	47.87	47.82	16443	7.86	146	12812	77.92
BSLNIFTY	EQ	01-Dec-2022	21.06	21.40	21.45	20.91	21.07	21.18	21.16	43874	9.29	850	25519	58.16
BSLSENETFG	EQ	01-Dec-2022	60.76	61.50	61.50	60.01	61.27	61.24	61.15	4481	2.74	107	2304	51.42
BSOFT	EQ	01-Dec-2022	305.25	311.00	325.30	310.50	323.20	323.80	319.74	14224521	45481.03	118602	3914954	27.52
BTML	SM	01-Dec-2022	74.55	78.20	78.20	71.00	71.00	72.25	74.52	96000	71.54	16	60000	62.50
BURNPUR	EQ	01-Dec-2022	4.90	5.10	5.15	4.90	5.15	5.10	5.06	235740	11.92	352	197255	83.67
BUTTERFLY	EQ	01-Dec-2022	1606.10	1619.90	1619.90	1595.05	1614.00	1609.45	1606.85	3109	49.96	856	2098	67.48
BVCL	BE	01-Dec-2022	24.00	24.00	25.00	23.60	24.45	24.45	24.53	7844	1.92	56	-	-
BYKE	EQ	01-Dec-2022	42.50	42.00	44.00	41.45	42.35	42.10	42.74	128949	55.11	845	92918	72.06
CADSYS	SM	01-Dec-2022	34.05	35.75	35.75	35.75	35.75	35.75	35.75	4000	1.43	2	4000	100.00
CALSOFT	EQ	01-Dec-2022	21.20	21.75	21.75	20.20	20.50	20.65	20.73	70620	14.64	417	52245	73.98
CAMLINFINE	EQ	01-Dec-2022	160.45	161.00	161.70	157.25	157.45	157.65	158.67	260106	412.70	3419	149092	57.32
CAMPUS	EQ	01-Dec-2022	450.55	451.90	453.85	447.00	450.75	450.65	450.51	443967	2000.11	14376	239015	53.84
CAMS	EQ	01-Dec-2022	2298.75	2311.00	2329.75	2271.25	2275.00	2276.25	2294.42	376229	8632.29	23931	293394	77.98
CANBK	EQ	01-Dec-2022	314.70	317.00	322.90	315.20	320.45	320.90	318.39	9283193	29556.52	58035	2746173	29.58
CANFINHOME	EQ	01-Dec-2022	553.05	555.50	556.00	545.15	548.25	548.85	549.43	390437	2145.18	8739	142747	36.56
CANTABIL	EQ	01-Dec-2022	1097.90	1114.35	1151.95	1071.00	1088.00	1091.00	1098.44	13824	151.85	2081	2154	15.58
CAPACITE	EQ	01-Dec-2022	140.80	141.55	142.00	139.45	140.05	140.15	140.68	154013	216.67	2688	102284	66.41
CAPLIPOINT	EQ	01-Dec-2022	755.45	759.70	761.00	746.45	754.00	755.25	754.08	60883	459.11	4788	36900	60.61
CAPTRUST	EQ	01-Dec-2022	89.20	89.20	91.75	88.35	89.50	89.25	89.64	13435	12.04	198	9491	70.64
CARBORUNIV	EQ	01-Dec-2022	853.20	861.40	861.40	835.15	835.15	838.65	845.26	31419	265.57	3144	16779	53.40
CAREERP	EQ	01-Dec-2022	144.05	145.85	152.90	145.00	147.25	147.90	149.92	109447	164.08	2509	47727	43.61
CARERATING	EQ	01-Dec-2022	549.20	550.95	564.50	544.15	558.15	558.55	553.92	102756	569.19	3639	62220	60.55
CARTRADE	EQ	01-Dec-2022	481.00	485.30	492.00	479.40	485.50	484.75	485.28	99574	483.21	6713	42016	42.20
CARYSIL	EQ	01-Dec-2022	489.85	491.95	503.00	490.10	492.10	494.95	496.33	56042	278.15	4926	26136	46.64
CASTROLIND	EQ	01-Dec-2022	131.50	131.95	132.35	129.90	130.50	130.20	131.45	531559	698.71	7525	306041	57.57
CCHHL	BE	01-Dec-2022	8.00	8.30	8.30	7.95	8.15	8.20	8.07	56483	4.56	95	-	-
CCL	EQ	01-Dec-2022	546.10	548.40	548.40	525.15	530.55	530.30	534.36	228923	1223.27	13316	95327	41.64
CDSL	EQ	01-Dec-2022	1238.00	1241.00	1260.00	1240.10	1241.95	1243.45	1250.55	418616	5235.02	23257	163880	39.15
CEATLTD	EQ	01-Dec-2022	1882.85	1892.30	1892.30	1845.25	1850.00	1856.45	1861.47	133453	2484.19	9055	27884	20.89
CELEBRITY	EQ	01-Dec-2022	20.90	21.30	21.30	20.65	20.70	20.75	20.90	59572	12.45	371	46736	78.45
CENTENKA	EQ	01-Dec-2022	423.70	429.15	433.00	424.25	428.10	428.45	428.46	49817	213.45	2423	28326	56.86
CENTEXT	BE	01-Dec-2022	10.40	10.50	10.75	10.40	10.75	10.70	10.61	150196	15.93	587	-	-
CENTRALBK	EQ	01-Dec-2022	24.55	24.65	25.60	24.20	25.50	25.35	24.87	13182465	3278.58	14812	4501281	34.15
CENTRUM	EQ	01-Dec-2022	25.75	26.00	26.90	25.80	26.65	26.65	26.42	790507	208.81	2589	495424	62.67
CENTUM	EQ	01-Dec-2022	560.70	566.30	568.75	560.00	560.00	560.90	562.47	31704	178.33	1272	22925	72.31
CENTURYPLY	EQ	01-Dec-2022	542.40	538.30	557.25	535.00	556.00	556.10	546.34	263637	1440.35	15624	148750	56.42
CENTURYTEX	EQ	01-Dec-2022	808.45	810.95	812.45	794.50	801.00	802.35	801.02	83493	668.79	4398	41750	50.00
CERA	EQ	01-Dec-2022	5353.10	5419.85	5419.85	5312.00	5323.00	5327.10	5339.38	12508	667.85	3734	5232	41.83
CEREBRAINT	EQ	01-Dec-2022	37.00	36.55	37.45	36.40	37.10	36.90	37.05	541767	200.72	1471	451068	83.26
CESC	EQ	01-Dec-2022	74.40	74.80	75.30	74.45	74.85	74.90	74.92	1190866	892.25	5217	654832	54.99
CGCL	EQ	01-Dec-2022	748.50	748.50	750.95	742.15	747.80	747.05	747.14	96992	724.66	3242	5348	5.51
CGPOWER	EQ	01-Dec-2022	279.60	280.00	281.25	276.95	279.60	279.40	279.49	1626316	4545.40	18477	1254499	77.14
CHALET	EQ	01-Dec-2022	372.40	372.50	376.30	365.40	368.30	368.30	369.40	127110	469.54	6221	51842	40.79
CHAMBLFERT	EQ	01-Dec-2022	304.80	306.95	307.35	301.55	303.70	303.45	304.09	1121698	3410.94	17237	537015	47.88
CHEMBOND	EQ	01-Dec-2022	263.50	265.85	277.60	255.90	264.00	259.05	262.72	44458	116.80	1972	22479	50.56
CHEMCON	EQ	01-Dec-2022	298.15	300.95	301.85	298.15	300.70	299.60	299.64	91317	273.62	3482	41435	45.37
CHEMFAB	EQ	01-Dec-2022	302.45	303.45	305.00	299.00	302.95	301.30	302.79	11404	34.53	325	8180	71.73
CHEMPLASTS	EQ	01-Dec-2022	388.35	388.00	441.50	387.50	431.55	435.30	425.93	1924573	8197.31	41941	391591	20.35
CHENNPETRO	EQ	01-Dec-2022	215.80	216.00	217.00	212.00	213.40	212.70	214.48	476244	1021.43	6748	234130	49.16
CHEVIOT	EQ	01-Dec-2022	1248.10	1249.20	1260.00	1220.70	1246.00	1245.40	1242.07	1745	21.67	408	914	52.38
CHOICEIN	EQ	01-Dec-2022	267.60	274.00	274.00	266.05	266.05	268.40	269.78	27314	73.69	649	11585	42.41
CHOLAFIN	EQ	01-Dec-2022	714.85	720.00	729.90	715.80	726.70	728.90	723.37	1437872	10401.11	35704	808838	56.25
CHOLAHLDNG	EQ	01-Dec-2022	590.50	590.95	607.70	590.85	600.00	598.40	601.36	78229	470.44	6191	43424	55.51
CIGNITITEC	EQ	01-Dec-2022	529.20	531.80	536.20	527.55	528.00	529.70	530.68	74273	394.15	3155	58503	78.77
CINELINE	EQ	01-Dec-2022	116.30	116.70	119.90	116.30	116.40	116.50	117.87	108347	127.71	1298	82601	76.24
CINEVISTA	EQ	01-Dec-2022	11.20	11.60	11.60	11.30	11.55	11.45	11.43	9989	1.14	63	7903	79.12
CIPLA	EQ	01-Dec-2022	1139.65	1145.00	1145.20	1117.00	1124.05	1124.90	1124.49	1360439	15298.07	49906	567694	41.73
CLEAN	EQ	01-Dec-2022	1496.30	1507.00	1512.90	1496.00	1499.00	1500.35	1503.34	62424	938.45	7496	38846	62.23
CLEDUCATE	EQ	01-Dec-2022	153.45	157.50	157.50	148.55	149.85	149.65	152.12	45478	69.18	872	24581	54.05
CLNINDIA	EQ	01-Dec-2022	392.90	393.10	395.50	390.10	392.00	392.10	392.26	20513	80.46	2993	13629	66.44
CLOUD	SM	01-Dec-2022	637.35	669.20	669.20	669.20	669.20	669.20	669.20	6000	40.15	6	6000	100.00
CLSEL	EQ	01-Dec-2022	125.90	125.95	126.15	123.50	124.90	124.90	124.54	126542	157.60	2926	63018	49.80
CMICABLES	EQ	01-Dec-2022	20.05	20.30	20.55	19.80	19.95	19.90	20.05	151669	30.41	822	110267	72.70
CMMIPL	SM	01-Dec-2022	8.55	8.95	8.95	8.95	8.95	8.95	8.95	138000	12.35	30	132000	95.65
CMRSL	SM	01-Dec-2022	273.00	285.00	285.00	284.90	284.90	284.90	284.95	1600	4.56	2	1600	100.00
CMSINFO	EQ	01-Dec-2022	331.60	333.40	335.05	331.00	332.00	331.95	333.51	156014	520.32	4375	69370	44.46
COALINDIA	EQ	01-Dec-2022	227.25	228.40	230.40	224.90	226.30	226.10	226.34	22435771	50780.52	86472	16790539	74.84
COASTCORP	EQ	01-Dec-2022	258.50	259.00	264.45	253.70	258.15	258.55	257.96	30500	78.68	2243	16826	55.17
COASTPP	E1	01-Dec-2022	94.90	100.00	100.00	93.75	98.95	96.25	96.14	1308	1.26	45	313	23.93
COCHINSHIP	EQ	01-Dec-2022	667.05	669.40	685.50	663.10	663.10	670.00	676.30	1982069	13404.75	39858	375743	18.96
COFFEEDAY	EQ	01-Dec-2022	53.05	53.30	54.40	52.50	53.15	53.30	53.57	2794995	1497.20	10443	1163911	41.64
COFORGE	EQ	01-Dec-2022	4036.30	4086.00	4205.00	4050.95	4119.00	4116.85	4150.38	692687	28749.13	65911	208365	30.08
COLPAL	EQ	01-Dec-2022	1632.15	1643.00	1643.00	1604.00	1608.00	1608.45	1616.10	379505	6133.19	16487	199559	52.58
COMPINFO	EQ	01-Dec-2022	24.95	25.15	26.35	25.00	25.55	25.55	25.54	1845861	471.46	5924	348379	18.87
COMPUSOFT	EQ	01-Dec-2022	21.80	22.20	22.20	21.80	22.10	22.10	22.04	47059	10.37	363	34622	73.57
CONCOR	EQ	01-Dec-2022	771.95	774.35	777.70	764.05	770.00	769.85	770.64	1377416	10614.93	44945	769106	55.84
CONFIPET	EQ	01-Dec-2022	77.45	78.00	78.80	76.20	77.95	77.60	77.23	942396	727.85	7614	450550	47.81
CONSOFINVT	EQ	01-Dec-2022	136.50	136.50	139.45	133.30	136.00	136.35	135.68	1953	2.65	67	1430	73.22
CONSUMBEES	EQ	01-Dec-2022	86.27	86.01	86.73	86.01	86.34	86.28	86.34	22559	19.48	290	20240	89.72
CONTI	SM	01-Dec-2022	10.85	10.85	11.10	10.85	11.10	11.10	10.90	16665	1.82	5	16665	100.00
CONTROLPR	EQ	01-Dec-2022	421.90	426.05	428.00	421.05	424.00	423.90	423.78	5424	22.99	530	2936	54.13
COOLCAPS	SM	01-Dec-2022	205.10	212.00	212.00	203.00	207.50	207.50	206.81	6000	12.41	8	3750	62.50
CORALFINAC	EQ	01-Dec-2022	34.25	34.70	34.75	34.25	34.60	34.55	34.51	14635	5.05	143	11209	76.59
CORDSCABLE	EQ	01-Dec-2022	70.30	71.85	71.85	69.20	69.65	70.10	70.21	36359	25.53	775	22501	61.89
COROMANDEL	EQ	01-Dec-2022	929.75	932.80	934.85	915.00	918.30	918.50	921.44	247057	2276.49	21182	135980	55.04
COSMOFIRST	EQ	01-Dec-2022	802.80	807.80	843.80	796.00	828.00	827.80	827.74	581712	4815.08	27037	107456	18.47
COUNCODOS	EQ	01-Dec-2022	4.10	4.10	4.15	4.05	4.10	4.10	4.10	38102	1.56	129	34256	89.91
CPSEETF	EQ	01-Dec-2022	38.81	38.95	39.07	38.58	38.63	38.64	38.75	319230	123.70	2463	264463	82.84
CRAFTSMAN	EQ	01-Dec-2022	3043.30	3047.00	3200.00	3032.30	3175.00	3173.90	3134.74	56099	1758.56	11530	21590	38.49
CREATIVE	EQ	01-Dec-2022	521.05	536.30	536.30	517.70	522.90	518.80	520.11	3414	17.76	235	2483	72.73
CREDITACC	EQ	01-Dec-2022	960.25	961.00	964.00	941.00	947.95	948.25	953.68	127303	1214.06	13781	86360	67.84
CREDITACC	N1	01-Dec-2022	1007.00	1001.00	1005.00	1001.00	1001.50	1001.25	1001.08	871	8.72	29	871	100.00
CREDITACC	N3	01-Dec-2022	1008.49	1001.00	1005.99	1000.50	1004.49	1004.49	1003.11	759	7.61	16	759	100.00
CREDITACC	N5	01-Dec-2022	1018.00	1011.00	1016.00	1011.00	1015.85	1015.85	1015.04	3015	30.60	47	3014	99.97
CREDITACC	N6	01-Dec-2022	1030.00	1002.10	1020.00	1002.10	1020.00	1020.00	1017.44	70	0.71	5	70	100.00
CREST	EQ	01-Dec-2022	167.00	167.00	171.90	164.55	170.15	169.25	166.88	3717	6.20	208	2855	76.81
CRISIL	EQ	01-Dec-2022	2925.30	2939.95	2963.95	2900.10	2915.00	2915.00	2922.66	35290	1031.41	6300	21764	61.67
CROMPTON	EQ	01-Dec-2022	362.85	364.50	376.50	363.65	372.40	370.80	369.76	2121082	7842.91	55166	1006428	47.45
CROWN	EQ	01-Dec-2022	37.80	38.55	39.95	37.90	39.00	39.00	38.93	15113	5.88	307	8644	57.20
CSBBANK	EQ	01-Dec-2022	218.30	218.75	220.90	218.15	220.00	219.85	219.75	231315	508.31	2703	143581	62.07
CSLFINANCE	EQ	01-Dec-2022	253.95	258.00	260.40	254.55	255.00	255.50	258.15	6976	18.01	364	4860	69.67
CTE	EQ	01-Dec-2022	62.90	63.00	63.55	62.20	62.35	62.50	63.04	23198	14.62	298	13534	58.34
CUB	EQ	01-Dec-2022	188.80	189.70	195.50	188.80	190.00	189.45	191.44	6254194	11973.25	34341	3038207	48.58
CUBEXTUB	EQ	01-Dec-2022	33.95	33.95	34.75	32.75	33.10	33.35	33.73	134036	45.21	961	60950	45.47
CUMMINSIND	EQ	01-Dec-2022	1413.50	1422.75	1439.80	1405.35	1438.00	1437.85	1429.59	1054284	15071.91	48554	596051	56.54
CUPID	EQ	01-Dec-2022	250.60	251.90	253.40	248.05	248.10	249.10	250.52	31301	78.41	1573	22201	70.93
CYBERMEDIA	EQ	01-Dec-2022	19.05	19.00	19.50	18.40	18.75	18.80	19.01	24674	4.69	177	16290	66.02
CYBERTECH	EQ	01-Dec-2022	127.85	129.95	139.90	128.40	137.40	136.00	135.01	228964	309.12	4985	80697	35.24
CYIENT	EQ	01-Dec-2022	837.30	838.50	867.45	838.50	861.00	862.10	857.25	539574	4625.50	22862	220681	40.90
DAAWAT	EQ	01-Dec-2022	114.55	114.00	115.00	113.20	114.65	114.15	114.16	1414925	1615.27	9739	533859	37.73
DABUR	EQ	01-Dec-2022	588.35	589.50	591.60	586.10	586.95	586.80	588.69	2181957	12844.98	34952	1535185	70.36
DALBHARAT	EQ	01-Dec-2022	1820.70	1828.00	1923.90	1824.05	1902.85	1901.20	1887.49	1124051	21216.40	49031	332094	29.54
DALMIASUG	EQ	01-Dec-2022	353.30	355.00	359.00	352.85	353.90	354.40	355.31	57367	203.83	4502	28800	50.20
DAMODARIND	EQ	01-Dec-2022	56.85	58.15	58.80	53.65	54.00	54.30	55.88	104263	58.27	1445	45056	43.21
DANGEE	EQ	01-Dec-2022	19.40	19.85	20.00	18.90	19.00	19.00	19.15	590962	113.14	1418	299084	50.61
DATAMATICS	EQ	01-Dec-2022	305.40	310.00	317.50	308.05	309.25	308.75	312.26	154872	483.61	5552	58106	37.52
DATAPATTNS	EQ	01-Dec-2022	1345.15	1351.90	1374.35	1335.00	1353.90	1347.70	1357.10	101570	1378.41	8222	29071	28.62
DBCORP	EQ	01-Dec-2022	116.40	116.40	119.00	115.50	117.00	117.45	117.36	249294	292.57	3043	122937	49.31
DBL	EQ	01-Dec-2022	235.05	236.70	238.60	231.50	233.35	232.50	234.15	153793	360.11	4060	67904	44.15
DBOL	EQ	01-Dec-2022	201.00	202.25	214.70	196.35	206.20	206.10	205.92	517270	1065.15	12780	249757	48.28
DBREALTY	EQ	01-Dec-2022	101.25	106.30	106.30	106.30	106.30	106.30	106.30	677167	719.83	943	313374	46.28
DBSTOCKBRO	EQ	01-Dec-2022	25.35	26.60	26.60	26.10	26.30	26.50	26.49	20546	5.44	408	17242	83.92
DCAL	EQ	01-Dec-2022	98.80	99.90	100.25	98.55	98.90	98.85	99.10	283541	280.99	2345	161693	57.03
DCBBANK	EQ	01-Dec-2022	130.95	132.00	138.00	131.15	135.95	136.85	135.69	5928288	8044.34	38087	2381614	40.17
DCI	BE	01-Dec-2022	142.65	142.65	142.65	135.55	135.55	136.70	136.48	4259	5.81	182	-	-
DCM	EQ	01-Dec-2022	93.30	95.80	101.45	92.30	95.60	96.55	97.39	647365	630.47	6986	274473	42.40
DCMFINSERV	BE	01-Dec-2022	6.30	6.30	6.60	6.00	6.50	6.50	6.30	15347	0.97	87	-	-
DCMNVL	EQ	01-Dec-2022	169.75	174.00	177.00	168.25	172.15	173.85	173.16	91425	158.32	2545	51505	56.34
DCMSHRIRAM	EQ	01-Dec-2022	871.95	877.30	888.00	875.00	883.00	883.15	882.23	45127	398.13	3459	21468	47.57
DCMSRIND	EQ	01-Dec-2022	73.20	73.75	73.75	72.85	73.00	73.05	73.21	58307	42.69	1084	36549	62.68
DCW	EQ	01-Dec-2022	51.40	51.60	54.00	51.50	53.45	53.40	53.15	3945878	2097.22	13602	1619672	41.05
DCXINDIA	EQ	01-Dec-2022	254.15	255.45	257.50	254.00	254.75	254.80	255.26	214179	546.72	6334	115406	53.88
DECCANCE	EQ	01-Dec-2022	514.75	511.95	520.20	511.95	516.00	516.50	515.67	18691	96.38	1915	12104	64.76
DEEPAKFERT	EQ	01-Dec-2022	804.40	814.90	815.90	796.00	803.80	804.75	804.58	355973	2864.08	21604	146112	41.05
DEEPAKNTR	EQ	01-Dec-2022	2175.55	2177.95	2189.00	2146.75	2165.80	2165.60	2172.23	265974	5777.55	21241	97367	36.61
DEEPENR	BE	01-Dec-2022	143.25	143.35	143.35	139.00	139.00	140.95	141.09	12319	17.38	124	-	-
DEEPINDS	EQ	01-Dec-2022	264.60	268.00	268.00	260.00	266.35	266.55	264.00	32880	86.80	1963	16836	51.20
DELHIVERY	EQ	01-Dec-2022	335.45	339.80	347.20	333.00	338.80	339.40	339.44	3763898	12776.22	40477	2529214	67.20
DELPHIFX	EQ	01-Dec-2022	399.65	419.00	419.00	397.85	402.90	400.85	400.29	1410	5.64	181	928	65.82
DELTACORP	EQ	01-Dec-2022	227.45	228.65	229.30	226.25	227.40	227.70	227.64	1787388	4068.86	12751	672731	37.64
DELTAMAGNT	EQ	01-Dec-2022	71.10	70.40	71.95	70.05	70.30	70.35	70.62	3535	2.50	158	2520	71.29
DEN	EQ	01-Dec-2022	36.10	36.35	37.45	35.95	36.85	36.80	36.82	3076110	1132.50	7665	1068295	34.73
DENORA	EQ	01-Dec-2022	714.05	720.00	720.00	708.45	711.50	712.10	712.46	2726	19.42	238	2140	78.50
DEVIT	EQ	01-Dec-2022	126.75	127.95	129.50	126.50	127.40	127.10	127.36	44975	57.28	1257	20982	46.65
DEVYANI	EQ	01-Dec-2022	188.45	189.20	189.85	187.70	188.40	188.45	188.61	826456	1558.76	18946	472832	57.21
DFMFOODS	EQ	01-Dec-2022	396.60	396.00	405.45	394.85	404.35	401.25	400.79	227773	912.90	7884	103946	45.64
DGCONTENT	EQ	01-Dec-2022	14.80	15.15	16.20	14.65	16.20	15.35	15.21	29352	4.46	271	17389	59.24
DHAMPURSUG	EQ	01-Dec-2022	229.35	231.95	232.00	227.25	229.90	229.90	229.52	220848	506.89	4619	107224	48.55
DHANBANK	EQ	01-Dec-2022	16.25	16.45	17.85	16.25	17.60	17.50	17.07	8958954	1529.45	8466	4197071	46.85
DHANI	EQ	01-Dec-2022	47.10	47.35	48.80	46.55	47.10	46.95	47.30	1571118	743.14	7274	813943	51.81
DHANILOANS	N6	01-Dec-2022	1010.00	1012.00	1012.00	1012.00	1012.00	1012.00	1012.00	1	0.01	1	1	100.00
DHANILOANS	N8	01-Dec-2022	1422.60	1388.01	1388.01	1388.01	1388.01	1388.01	1388.01	1	0.01	1	1	100.00
DHANILOANS	NF	01-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1	0.01	1	1	100.00
DHANILOANS	NH	01-Dec-2022	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	1265.00	10	0.13	1	10	100.00
DHANILOANS	NU	01-Dec-2022	1000.00	991.00	991.00	990.00	990.00	990.00	990.50	100	0.99	3	100	100.00
DHANILOANS	NX	01-Dec-2022	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	50	0.50	1	50	100.00
DHANUKA	EQ	01-Dec-2022	705.30	706.00	714.00	706.00	713.00	712.60	710.88	10252	72.88	1204	4991	48.68
DHARSUGAR	BZ	01-Dec-2022	10.55	10.75	10.75	10.05	10.30	10.30	10.29	27750	2.85	83	-	-
DHRUV	EQ	01-Dec-2022	60.30	62.00	64.10	60.00	60.40	60.65	61.46	25561	15.71	393	12912	50.51
DHUNINV	EQ	01-Dec-2022	731.95	745.00	780.00	742.75	755.00	748.80	760.97	8171	62.18	949	4945	60.52
DIAMONDYD	EQ	01-Dec-2022	950.50	958.50	969.95	950.00	960.85	953.80	962.04	25333	243.71	1184	21678	85.57
DICIND	EQ	01-Dec-2022	382.80	386.65	389.95	381.10	381.10	383.80	385.82	4383	16.91	200	3499	79.83
DIGISPICE	EQ	01-Dec-2022	22.95	23.30	23.30	22.50	22.85	22.90	22.80	82818	18.88	545	46177	55.76
DIL	EQ	01-Dec-2022	13.50	13.65	14.15	13.55	14.15	14.15	14.00	360188	50.44	894	298369	82.84
DISHTV	EQ	01-Dec-2022	20.60	21.00	21.40	20.30	20.80	20.80	20.72	11259958	2333.22	8326	7037522	62.50
DIVISLAB	EQ	01-Dec-2022	3404.70	3409.90	3425.00	3389.00	3401.40	3409.05	3412.13	266446	9091.50	23741	146869	55.12
DIVOPPBEES	EQ	01-Dec-2022	49.03	49.25	52.97	48.19	49.50	49.26	49.25	10181	5.01	441	6253	61.42
DIXON	EQ	01-Dec-2022	4251.90	4273.15	4390.00	4255.00	4376.05	4385.35	4352.05	250462	10900.23	22627	85067	33.96
DKEGL	SM	01-Dec-2022	60.25	58.10	60.30	58.10	60.30	60.30	59.47	9000	5.35	3	6000	66.67
DLF	EQ	01-Dec-2022	402.65	405.80	414.80	402.35	411.00	412.70	409.33	7882120	32263.80	65307	3045618	38.64
DLINKINDIA	EQ	01-Dec-2022	273.25	275.40	277.30	271.80	273.90	273.90	274.46	311519	855.00	8573	88201	28.31
DMART	EQ	01-Dec-2022	4025.50	4041.00	4064.00	4032.10	4047.00	4044.15	4048.13	255279	10334.02	30731	153975	60.32
DMCC	EQ	01-Dec-2022	302.20	305.00	309.05	298.60	300.00	300.00	302.44	11060	33.45	992	6961	62.94
DNAMEDIA	EQ	01-Dec-2022	3.75	3.90	3.90	3.75	3.90	3.90	3.85	108326	4.17	230	78137	72.13
DODLA	EQ	01-Dec-2022	484.00	485.90	488.60	484.00	487.50	487.25	487.18	10456	50.94	760	5844	55.89
DOLATALGO	EQ	01-Dec-2022	67.70	68.00	69.00	67.80	68.00	68.10	68.35	60209	41.15	983	39824	66.14
DOLLAR	EQ	01-Dec-2022	428.40	430.55	432.00	423.85	424.95	424.65	427.34	74815	319.71	4095	43818	58.57
DONEAR	EQ	01-Dec-2022	65.55	65.55	66.35	64.25	65.30	65.55	65.05	37738	24.55	548	23674	62.73
DPABHUSHAN	EQ	01-Dec-2022	316.70	319.85	319.95	312.00	312.20	313.70	314.74	3921	12.34	188	3058	77.99
DPSCLTD	EQ	01-Dec-2022	13.05	13.25	13.40	13.10	13.25	13.20	13.23	120810	15.99	366	66814	55.31
DPWIRES	EQ	01-Dec-2022	403.65	402.00	407.95	401.00	401.35	402.35	403.58	2932	11.83	199	1753	59.79
DRCSYSTEMS	BE	01-Dec-2022	33.85	35.40	35.50	34.80	35.50	35.50	35.42	25163	8.91	196	-	-
DREAMFOLKS	EQ	01-Dec-2022	367.80	370.00	371.95	364.10	366.00	365.90	365.79	339204	1240.78	7662	218977	64.56
DREDGECORP	EQ	01-Dec-2022	432.05	434.80	438.30	415.00	420.00	420.65	428.29	268116	1148.32	7290	86081	32.11
DRL	SM	01-Dec-2022	8.25	8.00	8.00	7.85	7.85	7.85	7.93	12000	0.95	2	6000	50.00
DRREDDY	EQ	01-Dec-2022	4487.15	4509.60	4531.80	4446.80	4476.00	4474.35	4477.60	387346	17343.82	33277	228562	59.01
DSPN50ETF	EQ	01-Dec-2022	189.16	190.33	190.60	190.00	190.00	190.24	190.28	749	1.43	26	607	81.04
DSPNEWETF	EQ	01-Dec-2022	215.23	215.45	218.15	215.45	217.14	216.35	216.56	7925	17.16	87	3737	47.15
DSPQ50ETF	EQ	01-Dec-2022	168.06	165.30	170.56	165.30	168.85	168.94	168.68	5274	8.90	85	3910	74.14
DSPSILVETF	EQ	01-Dec-2022	61.42	61.70	64.00	61.70	63.00	63.02	63.13	3487	2.20	61	2261	64.84
DSSL	EQ	01-Dec-2022	322.55	331.45	332.00	325.05	330.55	329.55	328.31	27431	90.06	3143	10643	38.80
DTIL	EQ	01-Dec-2022	214.70	214.15	223.60	214.15	218.40	219.40	219.64	6575	14.44	575	3973	60.43
DUCON	EQ	01-Dec-2022	10.85	10.90	12.00	10.90	11.30	11.25	11.28	804383	90.72	1587	504915	62.77
DUGLOBAL	SM	01-Dec-2022	288.90	283.90	284.40	283.70	284.30	284.30	284.05	6250	17.75	10	1250	20.00
DVL	EQ	01-Dec-2022	260.90	264.25	266.00	260.40	260.65	261.20	262.64	30488	80.07	1035	17055	55.94
DWARKESH	EQ	01-Dec-2022	97.30	97.80	98.60	97.05	97.40	97.30	97.65	504894	493.01	4547	267509	52.98
DYCL	EQ	01-Dec-2022	164.30	165.05	165.05	161.05	162.40	162.20	162.77	35138	57.19	1319	20692	58.89
DYNAMATECH	EQ	01-Dec-2022	2638.25	2745.00	2750.00	2685.00	2690.00	2696.10	2711.21	19508	528.90	3292	7441	38.14
DYNAMIC	SM	01-Dec-2022	18.80	18.45	18.95	17.95	18.95	18.95	18.39	16000	2.94	7	10000	62.50
DYNPRO	EQ	01-Dec-2022	389.30	389.30	398.00	379.10	384.00	383.00	384.48	26282	101.05	1380	14117	53.71
DYNPROPP	E1	01-Dec-2022	150.05	150.05	150.05	137.95	146.00	147.05	146.30	785	1.15	55	394	50.19
E2E	BE	01-Dec-2022	181.50	186.95	187.00	181.50	181.50	181.70	183.65	1733	3.18	42	-	-
EASEMYTRIP	EQ	01-Dec-2022	62.80	66.00	68.90	63.35	66.05	66.65	66.34	34602226	22956.55	81409	6882525	19.89
EASTSILK	BE	01-Dec-2022	3.50	3.60	3.65	3.50	3.65	3.60	3.60	56216	2.03	134	-	-
EBANK	EQ	01-Dec-2022	4820.00	4820.00	4829.00	4501.00	4829.00	4829.00	4731.91	14	0.66	7	10	71.43
EBBETF0423	EQ	01-Dec-2022	1202.42	1202.74	1203.25	1200.52	1202.80	1203.07	1201.79	11177	134.32	79	5487	49.09
EBBETF0425	EQ	01-Dec-2022	1094.64	1096.49	1096.50	1093.65	1096.48	1095.21	1094.97	10931	119.69	107	10287	94.11
EBBETF0430	EQ	01-Dec-2022	1233.15	1245.00	1245.00	1231.01	1237.98	1237.00	1235.90	7224	89.28	318	6901	95.53
EBBETF0431	EQ	01-Dec-2022	1102.42	1102.11	1104.99	1100.00	1102.95	1103.57	1102.71	14260	157.25	137	13126	92.05
ECLERX	EQ	01-Dec-2022	1448.35	1457.90	1469.00	1441.10	1447.90	1447.45	1456.20	50755	739.09	2547	36776	72.46
ECLFINANCE	NG	01-Dec-2022	997.50	997.50	997.50	997.00	997.50	997.50	997.31	145	1.45	7	145	100.00
ECLFINANCE	NJ	01-Dec-2022	979.99	977.00	979.99	977.00	977.99	977.99	978.55	130	1.27	8	110	84.62
ECLFINANCE	NK	01-Dec-2022	990.00	990.00	992.00	990.00	992.00	992.00	990.35	145	1.44	5	120	82.76
ECLFINANCE	NO	01-Dec-2022	1019.98	1008.00	1008.98	1008.00	1008.96	1008.97	1008.89	1507	15.20	21	1507	100.00
ECLFINANCE	NP	01-Dec-2022	1088.11	1098.00	1098.00	1093.00	1094.00	1094.00	1093.88	377	4.12	8	377	100.00
ECLFINANCE	NR	01-Dec-2022	1009.99	1000.80	1007.00	981.00	1003.01	1003.40	995.67	230	2.29	10	200	86.96
ECLFINANCE	NS	01-Dec-2022	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	1075.00	95	1.02	4	95	100.00
EDELWEISS	EQ	01-Dec-2022	66.75	67.45	68.05	66.05	66.60	66.45	66.97	1006646	674.11	6205	457105	45.41
EDUCOMP	BZ	01-Dec-2022	2.35	2.40	2.40	2.30	2.30	2.30	2.32	40064	0.93	62	-	-
EHFLNCD	N5	01-Dec-2022	992.47	992.00	993.50	991.00	993.50	993.50	992.88	100	0.99	12	100	100.00
EICHERMOT	EQ	01-Dec-2022	3484.50	3489.60	3500.00	3430.00	3439.00	3437.45	3455.29	518865	17928.27	38572	231268	44.57
EIDPARRY	EQ	01-Dec-2022	602.40	603.85	606.85	593.40	595.50	596.95	597.85	149137	891.62	7758	81305	54.52
EIFFL	EQ	01-Dec-2022	155.50	157.00	157.00	154.05	156.10	155.75	155.38	10139	15.75	84	9483	93.53
EIHAHOTELS	EQ	01-Dec-2022	457.90	460.00	484.95	458.00	477.00	477.25	472.99	129849	614.17	3426	35261	27.16
EIHOTEL	EQ	01-Dec-2022	178.90	179.35	181.95	175.10	175.80	175.95	177.37	715166	1268.48	7544	450516	62.99
EIMCOELECO	EQ	01-Dec-2022	419.25	414.00	445.45	414.00	430.15	432.05	435.33	13007	56.62	1035	6809	52.35
EKC	EQ	01-Dec-2022	100.05	99.75	102.45	99.25	100.10	99.95	100.62	271390	273.07	4408	145450	53.59
ELDEHSG	EQ	01-Dec-2022	610.95	629.90	629.90	602.25	615.00	612.05	611.83	1872	11.45	228	970	51.82
ELECON	EQ	01-Dec-2022	458.90	464.00	476.00	460.55	463.90	465.15	468.58	401288	1880.34	14069	204301	50.91
ELECTCAST	EQ	01-Dec-2022	39.70	39.85	40.60	39.50	39.60	39.60	39.93	1273935	508.63	3863	709517	55.69
ELECTHERM	EQ	01-Dec-2022	71.85	71.95	72.85	71.40	72.70	72.70	72.28	10390	7.51	132	8983	86.46
ELGIEQUIP	EQ	01-Dec-2022	475.00	482.95	493.00	482.25	486.00	486.25	486.65	324453	1578.96	19647	129870	40.03
ELGIRUBCO	EQ	01-Dec-2022	34.95	35.45	35.75	35.05	35.30	35.55	35.46	20769	7.36	224	13181	63.46
EMAMILTD	EQ	01-Dec-2022	478.75	481.00	481.00	460.90	462.50	463.55	468.07	393580	1842.24	21007	155030	39.39
EMAMIPAP	EQ	01-Dec-2022	151.95	152.25	154.55	151.50	152.00	152.00	153.17	18466	28.28	506	12382	67.05
EMAMIREAL	EQ	01-Dec-2022	71.75	72.30	73.50	71.15	73.00	72.25	72.26	30534	22.06	521	13178	43.16
EMBASSY	RR	01-Dec-2022	342.91	342.00	343.95	340.50	341.95	341.54	341.72	169641	579.69	3959	150108	88.49
EMIL	EQ	01-Dec-2022	85.95	86.40	86.90	85.20	85.50	85.70	86.13	833264	717.67	8019	484185	58.11
EMKAY	EQ	01-Dec-2022	74.45	74.10	75.90	73.50	73.50	74.35	74.80	15086	11.28	360	9217	61.10
EMKAYTOOLS	SM	01-Dec-2022	291.00	305.55	305.55	305.50	305.50	305.50	305.52	1800	5.50	3	1800	100.00
EMMBI	EQ	01-Dec-2022	93.05	93.80	94.60	92.00	93.30	93.20	93.29	8218	7.67	509	4760	57.92
EMUDHRA	EQ	01-Dec-2022	309.10	307.15	312.05	306.10	309.35	308.30	309.00	46074	142.37	3346	27494	59.67
ENDURANCE	EQ	01-Dec-2022	1527.85	1534.00	1559.60	1510.00	1515.00	1517.10	1528.41	26857	410.48	4580	11310	42.11
ENERGYDEV	EQ	01-Dec-2022	19.45	19.90	19.90	19.35	19.55	19.50	19.52	27908	5.45	212	20366	72.98
ENGINERSIN	EQ	01-Dec-2022	80.25	80.80	82.50	80.15	82.15	82.00	81.41	4328657	3523.91	15424	1501771	34.69
ENIL	EQ	01-Dec-2022	163.40	163.40	164.10	156.85	157.15	157.55	160.27	111655	178.95	1599	82409	73.81
EPL	EQ	01-Dec-2022	162.55	163.40	163.60	159.45	160.65	160.40	161.45	240322	387.99	10267	144796	60.25
EQUIPPP	BE	01-Dec-2022	38.20	38.00	40.10	36.40	37.20	37.10	37.42	22615	8.46	412	-	-
EQUITAS	EQ	01-Dec-2022	119.40	119.20	121.95	116.45	121.00	121.10	120.49	1128631	1359.83	21694	638007	56.53
EQUITASBNK	EQ	01-Dec-2022	57.15	58.00	58.40	55.70	56.25	56.25	57.16	2480540	1417.86	15221	1000068	40.32
ERFLNCDI	N3	01-Dec-2022	995.00	993.00	993.00	993.00	993.00	993.00	993.00	1	0.01	1	1	100.00
ERFLNCDI	N4	01-Dec-2022	1056.50	1055.90	1055.90	1055.90	1055.90	1055.90	1055.90	100	1.06	1	100	100.00
ERFLNCDI	N5	01-Dec-2022	935.50	923.55	923.55	923.55	923.55	923.55	923.55	1	0.01	1	1	100.00
ERIS	EQ	01-Dec-2022	673.50	672.60	678.50	668.50	669.00	669.95	671.67	13475	90.51	2492	7345	54.51
EROSMEDIA	BE	01-Dec-2022	30.35	30.00	31.40	29.05	29.75	29.70	30.23	214669	64.89	694	-	-
ESABINDIA	EQ	01-Dec-2022	4147.60	4148.00	4148.00	3911.30	3929.00	3933.95	3998.62	26046	1041.48	6735	8619	33.09
ESCORTS	EQ	01-Dec-2022	2286.50	2290.00	2358.35	2273.00	2338.55	2346.60	2328.53	883716	20577.63	43515	157359	17.81
ESSARSHPNG	EQ	01-Dec-2022	9.25	9.25	9.40	9.20	9.25	9.25	9.30	184304	17.14	452	155567	84.41
ESSEN-RE1	BE	01-Dec-2022	2.05	2.75	2.75	1.30	2.45	2.55	2.09	2413645	50.49	1294	-	-
ESTER	EQ	01-Dec-2022	139.95	140.10	142.75	138.00	139.55	138.85	140.50	113491	159.45	2742	68884	60.70
ETHOSLTD	EQ	01-Dec-2022	919.15	919.15	940.70	909.65	938.00	933.70	926.04	59211	548.32	5892	28350	47.88
EUROTEXIND	EQ	01-Dec-2022	11.10	11.50	11.50	10.70	11.25	11.20	11.10	9507	1.05	59	5133	53.99
EVEREADY	EQ	01-Dec-2022	349.95	350.15	357.70	344.90	349.70	350.50	351.98	104815	368.93	3204	59692	56.95
EVERESTIND	EQ	01-Dec-2022	747.25	754.00	784.50	750.05	760.00	760.20	768.64	61075	469.45	5241	30167	49.39
EXCEL	EQ	01-Dec-2022	0.45	0.50	0.50	0.45	0.50	0.50	0.50	49308017	246.38	2738	30802701	62.47
EXCELINDUS	EQ	01-Dec-2022	1199.60	1200.00	1214.70	1194.00	1204.00	1206.70	1204.58	8365	100.76	1286	4729	56.53
EXIDEIND	EQ	01-Dec-2022	188.85	189.15	190.15	187.10	187.65	188.25	188.54	3046514	5744.00	30518	1567549	51.45
EXPLEOSOL	EQ	01-Dec-2022	1235.15	1238.00	1279.80	1237.95	1260.00	1254.20	1257.52	22761	286.22	2707	9981	43.85
EXXARO	EQ	01-Dec-2022	119.05	119.75	120.90	117.25	119.00	118.65	118.89	97267	115.64	2154	42914	44.12
FACT	EQ	01-Dec-2022	145.95	146.65	148.00	144.45	145.05	145.20	146.04	299779	437.78	4248	80210	26.76
FAIRCHEMOR	EQ	01-Dec-2022	1513.25	1519.95	1533.55	1511.45	1524.90	1522.70	1523.73	10571	161.07	2813	4043	38.25
FAZE3Q	EQ	01-Dec-2022	281.35	287.00	311.10	285.00	306.00	304.05	299.31	18162	54.36	1693	9208	50.70
FCL	EQ	01-Dec-2022	320.70	323.25	328.00	317.20	318.30	318.65	321.46	340864	1095.73	9398	124279	36.46
FCONSUMER	BE	01-Dec-2022	1.55	1.55	1.60	1.55	1.60	1.60	1.56	4159927	64.99	2378	-	-
FCSSOFT	EQ	01-Dec-2022	2.85	2.90	3.05	2.85	3.00	2.95	2.97	9464945	281.18	4045	4604126	48.64
FDC	EQ	01-Dec-2022	285.05	286.50	289.80	284.05	287.50	286.90	287.10	142501	409.12	9216	86730	60.86
FEDERALBNK	EQ	01-Dec-2022	131.45	132.15	134.90	131.25	132.60	132.70	133.08	10535474	14020.35	58617	4440778	42.15
FEL	EQ	01-Dec-2022	1.60	1.60	1.60	1.55	1.60	1.60	1.56	2831574	44.13	1072	2168347	76.58
FELDVR	EQ	01-Dec-2022	7.50	7.80	7.85	7.75	7.85	7.85	7.85	23288	1.83	108	18693	80.27
FELIX	SM	01-Dec-2022	76.60	72.80	72.80	72.80	72.80	72.80	72.80	4000	2.91	1	4000	100.00
FIBERWEB	EQ	01-Dec-2022	36.10	36.80	36.80	35.60	36.00	35.90	36.04	34754	12.53	327	25853	74.39
FIDEL	SM	01-Dec-2022	63.05	63.00	63.25	63.00	63.25	63.25	63.17	9000	5.69	3	9000	100.00
FIEMIND	EQ	01-Dec-2022	1945.40	1954.00	2087.00	1940.25	1953.00	1954.70	2004.49	139625	2798.77	18267	43510	31.16
FILATEX	EQ	01-Dec-2022	95.20	95.75	97.90	95.25	97.30	97.15	96.98	214928	208.44	2662	115066	53.54
FINCABLES	EQ	01-Dec-2022	552.60	557.80	579.00	555.70	575.50	574.55	566.27	381273	2159.04	13729	166704	43.72
FINEORG	EQ	01-Dec-2022	6244.15	6272.00	6298.00	6132.00	6159.00	6157.40	6195.08	34154	2115.87	9382	17202	50.37
FINOPB	EQ	01-Dec-2022	244.25	245.00	246.50	240.00	240.25	240.45	242.84	127816	310.39	3831	66993	52.41
FINPIPE	EQ	01-Dec-2022	157.55	158.50	163.50	156.75	158.00	158.00	160.16	1169338	1872.84	19312	596993	51.05
FIVESTAR	EQ	01-Dec-2022	511.15	513.20	531.70	508.75	519.00	518.75	520.48	302352	1573.69	12390	86894	28.74
FLEXITUFF	BE	01-Dec-2022	28.40	28.40	29.25	28.40	28.75	28.60	28.64	4836	1.38	52	-	-
FLFL	EQ	01-Dec-2022	5.10	4.85	5.30	4.85	4.85	4.85	4.90	1376516	67.41	1897	998467	72.54
FLUOROCHEM	EQ	01-Dec-2022	3499.50	3508.00	3594.00	3465.00	3475.00	3482.40	3527.70	119479	4214.86	15100	43072	36.05
FMGOETZE	EQ	01-Dec-2022	307.35	309.00	309.85	305.10	308.50	308.50	307.86	36030	110.92	1337	20733	57.54
FMNL	EQ	01-Dec-2022	5.30	5.40	5.40	5.20	5.35	5.30	5.31	80397	4.27	235	54504	67.79
FOCUS	EQ	01-Dec-2022	305.55	303.90	333.90	297.00	308.50	311.20	316.80	190481	603.45	3660	74355	39.04
FOODSIN	EQ	01-Dec-2022	134.70	135.25	138.65	133.15	135.50	134.60	136.52	180544	246.47	1639	114193	63.25
FORCEMOT	EQ	01-Dec-2022	1560.20	1564.00	1603.90	1560.15	1570.55	1567.60	1581.82	112209	1774.95	9663	34787	31.00
FORTIS	EQ	01-Dec-2022	290.10	292.00	295.00	288.15	292.00	291.00	291.55	983406	2867.07	11690	649987	66.10
FOSECOIND	EQ	01-Dec-2022	2011.90	2061.00	2061.85	1980.05	2000.00	2001.15	2005.17	5171	103.69	483	2386	46.14
FROG	SM	01-Dec-2022	233.05	227.00	232.00	227.00	228.30	228.15	228.77	15600	35.69	13	10800	69.23
FSC	BE	01-Dec-2022	26.15	25.30	26.50	25.30	25.95	25.90	25.78	17694	4.56	246	-	-
FSL	EQ	01-Dec-2022	109.90	111.10	113.65	111.10	112.10	112.35	112.63	5714772	6436.35	25384	1804279	31.57
FUSION	EQ	01-Dec-2022	366.90	371.40	379.00	370.30	372.95	373.55	374.48	1070080	4007.22	13466	740310	69.18
GABRIEL	EQ	01-Dec-2022	192.25	193.25	194.70	188.20	188.80	189.20	191.63	488851	936.79	7694	207598	42.47
GAEL	EQ	01-Dec-2022	228.80	229.95	248.70	229.90	240.60	238.65	242.23	1687164	4086.82	27469	371115	22.00
GAIL	EQ	01-Dec-2022	94.75	95.25	95.40	93.50	93.65	93.65	94.07	9433858	8873.96	32076	6192757	65.64
GAL	EQ	01-Dec-2022	2.60	2.65	2.70	2.55	2.65	2.60	2.60	702179	18.26	386	464608	66.17
GALAXYSURF	EQ	01-Dec-2022	2799.50	2813.45	2839.95	2783.90	2819.95	2817.40	2813.40	7989	224.76	1904	4716	59.03
GALLANTT	EQ	01-Dec-2022	63.40	64.95	65.45	63.20	63.35	63.50	64.27	70744	45.47	880	42438	59.99
GANDHITUBE	EQ	01-Dec-2022	624.50	630.10	636.45	608.00	612.90	610.50	624.50	62614	391.03	5471	27337	43.66
GANECOS	EQ	01-Dec-2022	908.60	909.80	913.25	886.05	890.00	893.10	896.14	57964	519.44	3905	18105	31.23
GANESHBE	EQ	01-Dec-2022	147.00	147.45	148.40	145.30	146.30	146.00	146.62	94489	138.54	1920	55731	58.98
GANESHHOUC	EQ	01-Dec-2022	339.35	342.35	348.80	340.00	340.10	342.15	342.67	6285	21.54	486	3699	58.85
GANGAFORGE	EQ	01-Dec-2022	5.20	5.20	5.25	4.70	5.05	5.00	4.89	740482	36.19	971	413781	55.88
GANGESSECU	EQ	01-Dec-2022	109.15	110.55	119.50	109.05	109.10	109.65	113.71	20563	23.38	911	6235	30.32
GARFIBRES	EQ	01-Dec-2022	3398.50	3415.50	3445.00	3366.00	3406.50	3434.40	3406.46	5391	183.64	1518	2874	53.31
GATEWAY	EQ	01-Dec-2022	67.30	67.50	68.50	67.20	67.50	67.45	67.63	420709	284.51	4415	303119	72.05
GATI	EQ	01-Dec-2022	163.70	165.00	165.45	163.05	163.45	163.65	164.20	147319	241.90	2478	72920	49.50
GAYAHWS	BE	01-Dec-2022	0.90	0.90	0.90	0.85	0.90	0.90	0.88	183817	1.62	370	-	-
GAYAPROJ	BE	01-Dec-2022	9.20	9.45	9.45	9.00	9.20	9.15	9.14	1012212	92.52	1060	-	-
GEECEE	EQ	01-Dec-2022	162.20	163.95	167.00	162.05	165.30	164.75	165.02	30246	49.91	773	24886	82.28
GEEKAYWIRE	EQ	01-Dec-2022	77.45	76.10	79.00	73.25	73.80	74.55	76.00	76420	58.08	734	45993	60.18
GENCON	EQ	01-Dec-2022	33.25	32.80	33.55	31.60	32.05	32.05	32.43	35030	11.36	292	28731	82.02
GENESYS	EQ	01-Dec-2022	466.90	466.00	483.90	464.20	479.10	477.55	475.84	18012	85.71	701	11321	62.85
GENUSPAPER	EQ	01-Dec-2022	16.70	16.75	16.80	16.55	16.65	16.65	16.68	172636	28.79	662	118860	68.85
GENUSPOWER	EQ	01-Dec-2022	93.70	94.45	98.50	94.45	95.70	96.05	96.58	759729	733.73	7584	345715	45.51
GEOJITFSL	EQ	01-Dec-2022	47.65	47.90	48.65	47.65	48.15	48.10	48.28	674954	325.89	3771	372718	55.22
GEPIL	EQ	01-Dec-2022	151.40	151.60	159.75	149.05	154.90	153.50	156.07	542480	846.63	8444	263376	48.55
GESHIP	EQ	01-Dec-2022	663.65	668.95	692.50	664.50	679.10	679.10	681.50	437465	2981.33	21569	142630	32.60
GET&D	EQ	01-Dec-2022	131.05	131.00	132.95	129.50	129.65	130.25	130.91	44356	58.07	1057	26451	59.63
GFLLIMITED	EQ	01-Dec-2022	66.90	66.90	68.35	66.90	67.45	68.05	67.75	95698	64.83	1220	68868	71.96
GHCL	EQ	01-Dec-2022	577.50	580.00	582.60	573.05	574.35	575.35	575.58	175346	1009.26	7724	109964	62.71
GICHSGFIN	EQ	01-Dec-2022	170.60	171.80	179.80	170.00	174.55	174.80	175.22	806169	1412.55	11793	384788	47.73
GICL	SM	01-Dec-2022	46.60	48.80	48.80	44.35	45.00	45.00	45.23	33000	14.93	4	33000	100.00
GICRE	EQ	01-Dec-2022	148.95	149.45	149.90	142.70	144.95	144.55	146.09	803647	1174.02	9679	415683	51.72
GILLANDERS	EQ	01-Dec-2022	76.55	77.30	80.00	76.00	77.55	77.85	78.72	52083	41.00	579	33623	64.56
GILLETTE	EQ	01-Dec-2022	5127.60	5200.00	5200.00	5150.00	5175.00	5170.95	5182.83	3375	174.92	1342	1950	57.78
GILT5YBEES	EQ	01-Dec-2022	50.21	50.33	50.41	50.15	50.35	50.30	50.27	376802	189.41	1325	243724	64.68
GINNIFILA	EQ	01-Dec-2022	33.45	33.50	34.05	31.40	33.55	33.35	33.15	81165	26.91	577	47124	58.06
GIPCL	EQ	01-Dec-2022	88.00	88.55	92.20	88.25	88.90	88.90	90.27	1119769	1010.82	8974	470597	42.03
GIRIRAJ	SM	01-Dec-2022	269.20	282.65	282.65	282.65	282.65	282.65	282.65	1200	3.39	1	1200	100.00
GKWLIMITED	EQ	01-Dec-2022	595.30	580.50	624.95	580.50	616.80	606.10	602.52	707	4.26	106	577	81.61
GLAND	EQ	01-Dec-2022	1779.65	1805.00	1805.00	1737.30	1743.00	1752.95	1776.58	550501	9780.06	25667	260684	47.35
GLAXO	EQ	01-Dec-2022	1337.15	1345.70	1345.70	1314.45	1318.95	1319.20	1325.32	55980	741.91	7830	37759	67.45
GLENMARK	EQ	01-Dec-2022	430.70	436.00	436.00	427.75	429.00	430.70	430.72	511155	2201.64	7410	94917	18.57
GLFL	BE	01-Dec-2022	2.85	2.95	2.95	2.75	2.75	2.75	2.84	7914	0.22	39	-	-
GLOBAL	EQ	01-Dec-2022	233.70	234.00	241.35	228.00	230.30	229.75	232.74	48800	113.57	1256	31540	64.63
GLOBALVECT	EQ	01-Dec-2022	52.90	53.80	53.80	50.20	51.55	51.80	51.79	12551	6.50	252	8286	66.02
GLOBE	EQ	01-Dec-2022	5.70	5.90	5.95	5.10	5.30	5.25	5.64	5369776	302.63	3734	2622521	48.84
GLOBUSSPR	EQ	01-Dec-2022	828.80	836.00	856.80	832.10	850.00	851.50	845.47	215780	1824.35	10716	96242	44.60
GLS	EQ	01-Dec-2022	428.20	429.55	435.70	428.00	432.50	433.30	432.39	56624	244.84	2411	35947	63.48
GMBREW	EQ	01-Dec-2022	592.20	597.00	597.00	590.00	595.30	594.20	593.14	13055	77.43	873	9256	70.90
GMDCLTD	EQ	01-Dec-2022	157.25	158.75	159.85	154.70	156.00	157.20	157.01	1562174	2452.84	12301	684905	43.84
GMMPFAUDLR	EQ	01-Dec-2022	1951.65	1969.95	1970.00	1931.05	1947.00	1952.30	1947.84	68140	1327.26	13361	40189	58.98
GMRINFRA	EQ	01-Dec-2022	42.90	43.20	43.25	42.50	42.75	42.75	42.86	17635621	7557.77	54892	5992882	33.98
GMRP&UI	EQ	01-Dec-2022	23.05	23.30	23.90	22.65	23.10	23.20	23.24	1063033	247.00	1833	808830	76.09
GNA	EQ	01-Dec-2022	655.90	659.00	662.40	652.45	654.15	655.15	656.47	11842	77.74	1194	7704	65.06
GNFC	EQ	01-Dec-2022	601.25	604.30	606.75	593.00	593.95	594.10	598.12	1072106	6412.49	24448	469300	43.77
GOACARBON	EQ	01-Dec-2022	605.55	609.00	621.65	595.00	597.00	596.75	607.54	78239	475.33	4074	29107	37.20
GOCLCORP	EQ	01-Dec-2022	349.30	351.00	351.00	338.15	338.15	340.85	345.25	29157	100.66	1562	20328	69.72
GOCOLORS	EQ	01-Dec-2022	1222.60	1265.00	1268.30	1201.45	1222.60	1219.70	1219.19	203473	2480.72	10872	144701	71.12
GODFRYPHLP	EQ	01-Dec-2022	1804.95	1821.40	1832.00	1786.25	1816.90	1817.65	1816.74	102279	1858.15	13020	43316	42.35
GODHA	EQ	01-Dec-2022	2.90	2.95	2.95	2.85	2.90	2.85	2.87	433365	12.45	739	280255	64.67
GODREJAGRO	EQ	01-Dec-2022	478.60	478.00	484.40	478.00	482.35	481.80	481.24	64289	309.38	3791	34634	53.87
GODREJCP	EQ	01-Dec-2022	881.45	885.95	886.45	864.05	876.15	877.25	873.88	1059022	9254.56	25578	526847	49.75
GODREJIND	EQ	01-Dec-2022	462.45	464.80	465.45	452.95	460.00	457.85	458.50	198904	911.98	9503	103255	51.91
GODREJPROP	EQ	01-Dec-2022	1305.15	1315.00	1333.00	1301.00	1330.15	1326.50	1319.05	739360	9752.50	36313	304227	41.15
GOENKA	BZ	01-Dec-2022	1.70	1.70	1.75	1.65	1.75	1.75	1.72	96627	1.66	191	-	-
GOKEX	EQ	01-Dec-2022	385.45	388.70	403.00	385.25	392.20	392.80	395.62	512547	2027.75	14289	211668	41.30
GOKUL	EQ	01-Dec-2022	33.40	33.65	34.15	33.20	33.75	33.45	33.63	124051	41.72	1240	65641	52.91
GOKULAGRO	EQ	01-Dec-2022	116.90	118.50	119.25	117.25	118.00	117.95	118.28	86812	102.68	2397	56532	65.12
GOLDBEES	EQ	01-Dec-2022	45.10	45.51	45.56	45.16	45.42	45.37	45.34	3594010	1629.66	18286	2796598	77.81
GOLDENTOBC	BZ	01-Dec-2022	71.80	73.25	73.90	69.55	71.05	72.15	71.54	5004	3.58	84	-	-
GOLDIAM	EQ	01-Dec-2022	135.45	136.30	140.60	135.45	136.95	136.85	137.98	252910	348.97	4312	132978	52.58
GOLDSHARE	EQ	01-Dec-2022	45.05	45.55	45.60	45.25	45.40	45.40	45.40	70469	31.99	424	53294	75.63
GOLDSTAR	SM	01-Dec-2022	81.75	85.50	85.70	78.00	85.70	85.70	81.80	24000	19.63	4	18000	75.00
GOLDTECH	EQ	01-Dec-2022	50.60	50.50	51.45	49.75	50.00	50.05	50.22	56909	28.58	547	40089	70.44
GOODLUCK	EQ	01-Dec-2022	487.30	489.50	519.00	487.70	489.00	492.60	503.71	495010	2493.43	16028	290551	58.70
GOODYEAR	EQ	01-Dec-2022	1101.90	1110.00	1117.45	1102.55	1108.10	1105.50	1108.66	8604	95.39	1556	3951	45.92
GOYALALUM	EQ	01-Dec-2022	159.50	155.05	160.00	150.65	153.55	155.20	158.38	28073	44.46	197	1184	4.22
GPIL	EQ	01-Dec-2022	316.85	318.75	325.00	318.45	321.00	322.05	321.42	533626	1715.19	11451	300707	56.35
GPPL	EQ	01-Dec-2022	91.00	91.45	93.40	90.90	91.80	91.65	92.28	967967	893.25	9574	507380	52.42
GPTINFRA	EQ	01-Dec-2022	58.60	59.00	60.30	58.50	59.75	59.85	59.52	64982	38.68	848	33153	51.02
GRANULES	EQ	01-Dec-2022	345.95	346.45	348.00	339.00	340.00	340.80	341.62	1145495	3913.27	20484	569410	49.71
GRAPHITE	EQ	01-Dec-2022	393.60	395.90	399.75	383.30	386.20	386.20	391.87	614950	2409.77	13014	242780	39.48
GRASIM	EQ	01-Dec-2022	1759.75	1770.00	1807.40	1760.00	1806.00	1799.95	1785.74	895030	15982.93	37126	359070	40.12
GRAUWEIL	EQ	01-Dec-2022	106.70	108.00	109.40	103.95	105.55	105.30	107.08	1103312	1181.44	14731	408501	37.02
GRAVITA	EQ	01-Dec-2022	360.20	361.90	366.85	354.90	354.95	357.30	361.16	152979	552.50	5138	68360	44.69
GREAVESCOT	EQ	01-Dec-2022	149.20	150.00	153.90	148.50	149.30	149.35	150.93	1632919	2464.49	12961	615725	37.71
GREENLAM	EQ	01-Dec-2022	332.55	336.80	338.00	331.00	333.20	334.65	334.88	40506	135.65	2310	30740	75.89
GREENPANEL	EQ	01-Dec-2022	386.65	388.90	392.00	381.30	387.10	387.70	385.36	313260	1207.18	14174	133920	42.75
GREENPLY	EQ	01-Dec-2022	162.70	164.00	164.00	162.00	163.25	162.95	162.80	91407	148.81	3793	58107	63.57
GREENPOWER	EQ	01-Dec-2022	8.50	8.75	9.50	8.55	9.40	9.35	9.12	15343965	1399.62	11266	7974798	51.97
GRINDWELL	EQ	01-Dec-2022	1919.40	1919.00	1950.00	1905.05	1946.00	1945.70	1936.64	74279	1438.52	13036	39305	52.92
GRINFRA	EQ	01-Dec-2022	1207.85	1200.00	1219.80	1134.40	1200.00	1203.75	1196.17	15497	185.37	2281	7650	49.36
GRMOVER	EQ	01-Dec-2022	367.50	372.95	384.00	361.70	366.00	373.35	369.40	65116	240.54	7605	21793	33.47
GROBTEA	EQ	01-Dec-2022	914.65	918.00	918.95	888.05	902.70	907.05	908.21	307	2.79	76	191	62.21
GRPLTD	EQ	01-Dec-2022	1911.05	1960.00	1960.00	1899.80	1955.00	1925.35	1930.59	2372	45.79	615	1076	45.36
GRSE	EQ	01-Dec-2022	511.35	513.95	520.00	496.50	502.00	502.00	508.80	1184347	6025.92	31447	233275	19.70
GRWRHITECH	EQ	01-Dec-2022	694.45	707.90	714.45	685.00	704.90	701.85	704.42	15613	109.98	1373	8300	53.16
GSCLCEMENT	EQ	01-Dec-2022	38.70	39.00	39.25	38.65	38.90	38.90	38.90	184399	71.74	1301	98999	53.69
GSFC	EQ	01-Dec-2022	132.55	132.90	134.50	130.50	130.75	130.90	131.90	2103069	2773.92	10493	1102234	52.41
GSPL	EQ	01-Dec-2022	269.50	274.40	274.40	263.20	265.00	264.45	266.90	1022171	2728.22	19942	549553	53.76
GSS	EQ	01-Dec-2022	312.75	312.75	316.15	310.10	314.00	313.45	313.47	34310	107.55	2332	21122	61.56
GSTL	SM	01-Dec-2022	83.65	85.00	85.00	85.00	85.00	85.00	85.00	4000	3.40	1	4000	100.00
GTL	EQ	01-Dec-2022	7.30	7.40	7.60	7.25	7.40	7.45	7.44	506090	37.65	1016	218015	43.08
GTLINFRA	EQ	01-Dec-2022	1.30	1.30	1.35	1.30	1.35	1.30	1.32	10032995	132.01	8799	6751879	67.30
GTPL	EQ	01-Dec-2022	140.60	142.70	142.70	138.50	139.00	138.90	140.17	153958	215.80	2011	108911	70.74
GUFICBIO	EQ	01-Dec-2022	214.20	215.25	216.00	211.25	211.75	211.85	213.52	76211	162.73	2193	46086	60.47
GUJALKALI	EQ	01-Dec-2022	794.15	796.70	802.10	790.00	792.05	792.90	795.65	60657	482.62	4060	27813	45.85
GUJAPOLLO	EQ	01-Dec-2022	197.80	199.45	199.45	195.55	195.85	196.15	197.57	3410	6.74	201	2549	74.75
GUJGASLTD	EQ	01-Dec-2022	498.85	502.10	517.00	500.35	509.00	508.30	508.78	3327631	16930.28	53330	1330406	39.98
GUJRAFFIA	BE	01-Dec-2022	29.60	31.00	31.00	28.15	29.80	29.80	29.09	5139	1.50	32	-	-
GULFOILLUB	EQ	01-Dec-2022	451.55	459.00	459.00	448.05	453.50	455.25	453.13	61606	279.16	6284	34772	56.44
GULFPETRO	EQ	01-Dec-2022	44.50	44.55	44.95	44.25	44.60	44.45	44.56	47550	21.19	751	29544	62.13
GULPOLY	EQ	01-Dec-2022	240.35	240.35	243.40	238.95	240.05	239.50	240.62	23137	55.67	1131	16088	69.53
GVKPIL	BE	01-Dec-2022	3.00	3.15	3.15	2.90	2.95	2.95	3.05	1856630	56.64	1723	-	-
HAL	EQ	01-Dec-2022	2754.05	2760.00	2767.45	2732.30	2752.40	2755.40	2748.98	429647	11810.89	22328	130587	30.39
HAPPSTMNDS	EQ	01-Dec-2022	947.55	971.05	996.15	966.70	984.00	980.80	985.13	924487	9107.37	33779	193188	20.90
HARDWYN	EQ	01-Dec-2022	324.50	327.20	338.90	320.95	336.00	336.35	336.70	25271	85.09	692	17887	70.78
HARIOMPIPE	EQ	01-Dec-2022	316.30	317.90	333.00	317.85	332.35	331.00	325.10	257528	837.23	7892	113702	44.15
HARRMALAYA	EQ	01-Dec-2022	140.15	141.00	149.95	141.00	146.10	145.60	146.63	223147	327.21	4374	104449	46.81
HARSHA	EQ	01-Dec-2022	405.45	406.90	412.50	402.70	403.00	403.35	406.53	206598	839.88	7010	123432	59.75
HATHWAY	EQ	01-Dec-2022	17.15	17.30	17.85	17.30	17.35	17.35	17.60	5973094	1051.24	6684	2655201	44.45
HATSUN	EQ	01-Dec-2022	887.60	904.95	997.55	901.65	953.00	959.25	975.68	1084017	10576.51	40500	77150	7.12
HAVELLS	EQ	01-Dec-2022	1253.55	1259.15	1270.60	1243.60	1248.00	1250.40	1255.39	611094	7671.62	29637	306035	50.08
HAVISHA	BE	01-Dec-2022	2.15	2.20	2.20	2.10	2.20	2.20	2.18	13703	0.30	66	-	-
HBANKETF	EQ	01-Dec-2022	433.26	428.93	439.00	428.93	438.00	436.69	437.30	1262225	5519.67	2460	1203551	95.35
HBLPOWER	EQ	01-Dec-2022	114.60	114.95	116.60	113.25	113.85	113.95	114.88	1893269	2175.04	10164	717387	37.89
HBSL	EQ	01-Dec-2022	58.65	59.35	59.45	57.25	57.50	57.65	58.10	18700	10.86	340	13472	72.04
HCC	EQ	01-Dec-2022	17.45	17.55	17.60	16.85	16.95	17.05	17.24	16374540	2822.21	8391	8166031	49.87
HCG	EQ	01-Dec-2022	295.85	297.30	304.00	295.85	303.15	303.10	301.56	195004	588.06	6685	125430	64.32
HCL-INSYS	EQ	01-Dec-2022	16.05	16.20	16.30	16.00	16.00	16.05	16.12	413623	66.68	1569	233333	56.41
HCLTECH	EQ	01-Dec-2022	1120.80	1130.00	1150.65	1128.40	1134.00	1136.40	1141.90	3919684	44758.73	125943	2126140	54.24
HDFC	EQ	01-Dec-2022	2692.55	2714.95	2728.15	2688.60	2695.50	2700.95	2703.64	3011653	81424.25	102123	1903492	63.20
HDFC	W3	01-Dec-2022	595.10	609.00	634.25	601.00	606.50	606.50	616.87	215400	1328.75	319	134400	62.40
HDFCAMC	EQ	01-Dec-2022	2187.10	2190.30	2203.20	2180.00	2199.00	2199.90	2196.30	441009	9685.87	14353	326982	74.14
HDFCBANK	EQ	01-Dec-2022	1608.45	1622.00	1637.00	1615.00	1618.00	1619.50	1625.06	10223183	166132.68	223935	7212087	70.55
HDFCGROWTH	EQ	01-Dec-2022	89.72	89.61	90.09	88.91	89.12	89.23	88.99	5076	4.52	39	4704	92.67
HDFCLIFE	EQ	01-Dec-2022	590.60	590.60	600.90	589.10	595.05	596.45	597.17	3187533	19035.11	65851	1974509	61.94
HDFCLOWVOL	EQ	01-Dec-2022	137.00	137.00	137.60	136.95	136.95	137.27	137.19	314	0.43	10	310	98.73
HDFCMFGETF	EQ	01-Dec-2022	46.39	46.64	46.79	46.41	46.61	46.63	46.60	369098	171.98	953	309707	83.91
HDFCMOMENT	EQ	01-Dec-2022	201.17	200.50	203.75	199.67	202.60	202.60	201.00	368	0.74	22	227	61.68
HDFCNEXT50	EQ	01-Dec-2022	432.79	436.01	439.99	436.01	437.11	437.14	437.32	303	1.33	23	180	59.41
HDFCNIF100	EQ	01-Dec-2022	189.72	185.23	194.08	185.23	189.85	189.98	190.00	4965	9.43	61	3305	66.57
HDFCNIFETF	EQ	01-Dec-2022	202.92	203.31	204.29	203.01	203.10	203.40	203.56	22432	45.66	509	17260	76.94
HDFCNIFIT	EQ	01-Dec-2022	304.87	305.59	312.44	305.16	311.80	311.69	309.51	1095	3.39	51	677	61.83
HDFCPVTBAN	EQ	01-Dec-2022	218.16	218.60	222.12	216.81	216.81	217.99	220.05	2628	5.78	76	1465	55.75
HDFCQUAL	EQ	01-Dec-2022	39.93	39.99	40.78	39.96	40.00	40.34	40.07	15599	6.25	59	13123	84.13
HDFCSENETF	EQ	01-Dec-2022	684.35	687.99	691.98	685.00	687.00	687.33	687.86	3785	26.04	280	2605	68.82
HDFCSILVER	EQ	01-Dec-2022	61.47	63.18	63.18	62.06	62.41	62.67	62.67	81386	51.00	315	53415	65.63
HDFCVALUE	EQ	01-Dec-2022	93.21	94.00	94.80	92.30	94.06	94.46	93.84	7378	6.92	57	5553	75.26
HDIL	BZ	01-Dec-2022	5.10	5.15	5.20	5.00	5.15	5.10	5.09	263058	13.39	633	-	-
HEADSUP	EQ	01-Dec-2022	13.35	13.35	13.45	11.60	13.15	13.00	12.92	118258	15.28	508	69419	58.70
HEALTHY	EQ	01-Dec-2022	8.43	8.43	8.51	8.37	8.40	8.40	8.43	27624	2.33	256	14589	52.81
HECPROJECT	EQ	01-Dec-2022	31.00	32.40	33.00	31.40	32.10	32.20	32.43	2114	0.69	64	1194	56.48
HEG	EQ	01-Dec-2022	1067.70	1073.05	1079.25	1054.15	1058.00	1058.45	1066.14	224324	2391.61	11733	86518	38.57
HEIDELBERG	EQ	01-Dec-2022	204.40	206.00	209.00	203.55	207.90	207.55	206.94	434290	898.71	6887	244003	56.18
HEMIPROP	EQ	01-Dec-2022	97.00	98.45	99.30	96.80	97.00	97.10	97.67	1262602	1233.17	8379	663365	52.54
HERANBA	EQ	01-Dec-2022	536.65	538.00	542.95	531.45	535.60	535.15	536.27	25116	134.69	2935	14710	58.57
HERCULES	EQ	01-Dec-2022	190.15	190.35	195.90	188.10	191.50	191.90	192.08	41238	79.21	1815	21380	51.85
HERITGFOOD	EQ	01-Dec-2022	318.65	320.25	328.60	318.50	325.00	325.30	322.52	99966	322.41	3027	69572	69.60
HEROMOTOCO	EQ	01-Dec-2022	2851.90	2855.00	2884.00	2826.60	2875.00	2871.80	2860.49	782249	22376.19	47362	440232	56.28
HESTERBIO	EQ	01-Dec-2022	1875.35	1876.00	1884.70	1817.70	1846.90	1847.00	1847.58	11586	214.06	1590	8421	72.68
HEXATRADEX	EQ	01-Dec-2022	161.50	161.85	165.00	161.85	162.05	162.20	162.68	1438	2.34	74	677	47.08
HFCL	EQ	01-Dec-2022	79.50	79.90	80.80	78.70	78.85	79.00	79.81	6466905	5161.42	19183	2196247	33.96
HGINFRA	EQ	01-Dec-2022	598.15	604.75	604.95	595.10	598.70	598.25	598.91	47753	286.00	4563	24655	51.63
HGS	EQ	01-Dec-2022	1282.00	1322.05	1344.85	1311.05	1326.85	1330.20	1327.37	104847	1391.71	9805	31787	30.32
HIKAL	EQ	01-Dec-2022	338.65	339.90	344.40	337.55	339.00	339.60	340.49	115500	393.26	4154	45725	39.59
HIL	EQ	01-Dec-2022	2589.05	2590.00	2725.00	2590.00	2689.00	2694.70	2671.24	19769	528.08	4423	9733	49.23
HILTON	EQ	01-Dec-2022	72.85	69.25	71.50	69.25	69.25	69.25	69.46	452162	314.09	1205	355345	78.59
HIMATSEIDE	EQ	01-Dec-2022	96.50	96.90	100.00	96.25	96.60	96.85	98.20	384267	377.34	4939	217320	56.55
HINDALCO	EQ	01-Dec-2022	450.70	455.00	466.50	454.05	463.30	463.40	463.32	13243436	61359.76	139720	4328333	32.68
HINDCOMPOS	EQ	01-Dec-2022	301.30	300.00	307.95	299.95	305.90	304.35	304.59	5661	17.24	587	2412	42.61
HINDCON	BE	01-Dec-2022	93.45	94.75	94.75	92.50	94.25	93.85	93.59	20248	18.95	178	-	-
HINDCOPPER	EQ	01-Dec-2022	117.30	118.90	121.30	118.10	119.35	119.40	119.80	8464740	10140.90	32337	3028960	35.78
HINDMOTORS	EQ	01-Dec-2022	19.10	19.25	21.00	18.90	21.00	21.00	20.79	2061647	428.69	3244	1540411	74.72
HINDNATGLS	BE	01-Dec-2022	8.15	8.55	8.55	8.55	8.55	8.55	8.55	117362	10.03	168	-	-
HINDOILEXP	EQ	01-Dec-2022	143.50	144.50	145.15	140.80	142.20	142.05	142.57	297401	424.01	5969	157890	53.09
HINDPETRO	EQ	01-Dec-2022	239.10	239.10	240.00	235.05	236.05	236.45	236.82	2413514	5715.67	32902	1201298	49.77
HINDUNILVR	EQ	01-Dec-2022	2684.35	2680.00	2683.00	2646.85	2664.00	2662.85	2656.55	1675569	44512.36	78427	884754	52.80
HINDWAREAP	EQ	01-Dec-2022	338.05	344.00	351.50	340.05	341.10	344.20	345.45	51885	179.24	4682	28165	54.28
HINDZINC	EQ	01-Dec-2022	307.25	308.80	309.50	304.90	307.20	307.00	306.95	604601	1855.83	12155	304539	50.37
HIRECT	EQ	01-Dec-2022	247.85	247.00	253.75	241.10	243.90	242.05	244.43	13113	32.05	697	8747	66.70
HISARMETAL	EQ	01-Dec-2022	134.65	136.65	137.95	134.20	136.75	136.70	136.81	16305	22.31	318	10358	63.53
HITECH	EQ	01-Dec-2022	819.85	824.00	833.00	811.60	828.00	826.80	825.83	214043	1767.63	2383	126692	59.19
HITECHCORP	EQ	01-Dec-2022	239.30	244.05	246.50	236.55	243.20	242.85	242.06	3000	7.26	113	2383	79.43
HITECHGEAR	EQ	01-Dec-2022	249.75	250.05	260.80	249.00	260.00	256.80	254.54	5388	13.71	278	3154	58.54
HLEGLAS	EQ	01-Dec-2022	636.75	638.00	648.30	635.90	640.05	641.85	641.67	26523	170.19	4147	14465	54.54
HLVLTD	EQ	01-Dec-2022	13.20	13.85	15.40	13.75	14.35	14.20	14.54	9939848	1445.07	14757	4184898	42.10
HMT	BZ	01-Dec-2022	38.45	40.35	40.35	36.65	36.65	36.95	39.52	88756	35.07	423	-	-
HMVL	EQ	01-Dec-2022	59.85	60.40	60.50	58.05	58.30	59.00	59.64	44674	26.64	691	29262	65.50
HNDFDS	EQ	01-Dec-2022	676.05	691.75	720.00	690.00	708.00	708.85	706.85	164897	1165.57	12062	69702	42.27
HNGSNGBEES	EQ	01-Dec-2022	259.82	259.99	265.00	259.99	262.50	262.39	262.97	25507	67.08	745	19230	75.39
HOMEFIRST	EQ	01-Dec-2022	733.70	739.00	754.00	727.25	750.50	749.65	745.07	107701	802.44	12912	75717	70.30
HONAUT	EQ	01-Dec-2022	41715.60	41896.00	43450.00	41744.20	42050.00	42019.30	42609.89	11048	4707.54	6484	3156	28.57
HONDAPOWER	EQ	01-Dec-2022	2669.65	2669.65	2719.00	2600.00	2625.00	2615.65	2676.24	47323	1266.48	6926	19200	40.57
HOVS	EQ	01-Dec-2022	54.95	55.85	56.50	55.35	56.05	55.80	56.01	7490	4.20	179	4875	65.09
HPAL	EQ	01-Dec-2022	377.50	375.50	393.10	375.50	386.20	387.85	384.85	63080	242.76	3885	20764	32.92
HPIL	EQ	01-Dec-2022	113.55	116.30	117.50	110.30	114.00	114.20	115.35	6436	7.42	202	4364	67.81
HPL	EQ	01-Dec-2022	98.50	98.95	115.60	98.95	112.80	112.55	111.44	6886433	7674.24	49559	1144750	16.62
HSCL	EQ	01-Dec-2022	102.95	103.00	103.50	100.40	100.90	100.70	101.90	2113132	2153.19	11071	1024890	48.50
HTMEDIA	EQ	01-Dec-2022	21.05	21.25	22.40	20.90	21.95	21.70	21.85	1044665	228.28	2856	427559	40.93
HUBTOWN	BE	01-Dec-2022	56.00	55.10	58.80	55.10	58.80	58.80	58.36	346046	201.94	684	-	-
HUDCO	EQ	01-Dec-2022	53.30	53.65	53.70	52.25	53.15	53.20	53.00	16352727	8667.37	30129	3951863	24.17
HUDCO	N2	01-Dec-2022	1199.99	1199.99	1202.00	1199.00	1202.00	1202.00	1202.00	3491	41.96	11	3491	100.00
HUDCO	N8	01-Dec-2022	1202.68	1204.00	1205.00	1202.60	1202.60	1202.60	1202.81	267	3.21	4	267	100.00
HUDCO	ND	01-Dec-2022	1182.26	1181.00	1189.00	1178.51	1183.11	1183.15	1181.12	2312	27.31	36	2248	97.23
HUDCO	NE	01-Dec-2022	1388.86	1397.00	1397.00	1390.00	1395.99	1395.99	1391.04	699	9.72	7	689	98.57
HUHTAMAKI	EQ	01-Dec-2022	195.35	197.50	197.95	194.00	195.00	194.80	195.57	46671	91.27	1974	29102	62.36
IBMFNIFTY	EQ	01-Dec-2022	196.00	195.99	199.85	195.99	196.03	197.30	198.03	1687	3.34	120	811	48.07
IBREALEST	EQ	01-Dec-2022	83.30	83.90	85.30	83.05	83.90	84.05	84.01	5549964	4662.61	24858	1376014	24.79
IBUCCREDIT	N7	01-Dec-2022	980.00	981.00	981.00	980.00	980.00	980.00	980.24	253	2.48	4	253	100.00
IBUCCREDIT	NB	01-Dec-2022	955.00	959.90	959.90	959.90	959.90	959.90	959.90	1	0.01	1	1	100.00
IBULHSGFIN	EQ	01-Dec-2022	142.20	143.00	144.35	141.60	142.20	142.40	142.86	5778082	8254.36	24761	1482047	25.65
IBULHSGFIN	NA	01-Dec-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	88	0.81	6	88	100.00
IBULHSGFIN	NE	01-Dec-2022	920.00	920.00	920.00	920.00	920.00	920.00	920.00	26	0.24	3	26	100.00
IBULHSGFIN	NJ	01-Dec-2022	1027.55	1040.55	1074.95	1040.00	1074.95	1074.95	1053.39	1579	16.63	36	1000	63.33
IBULHSGFIN	NL	01-Dec-2022	985.00	985.01	985.01	985.01	985.01	985.01	985.01	3	0.03	1	3	100.00
IBULHSGFIN	NY	01-Dec-2022	1045.20	1045.75	1045.75	1045.75	1045.75	1045.75	1045.75	160	1.67	3	160	100.00
IBULHSGFIN	Y5	01-Dec-2022	1009.00	1008.00	1008.00	1001.03	1005.20	1001.64	1001.65	18	0.18	4	17	94.44
IBULHSGFIN	YP	01-Dec-2022	978.00	999.00	999.00	999.00	999.00	999.00	999.00	10	0.10	1	10	100.00
IBULHSGFIN	YX	01-Dec-2022	979.95	979.95	979.95	979.95	979.95	979.95	979.95	30	0.29	1	30	100.00
IBULHSGFIN	ZD	01-Dec-2022	975.00	949.00	949.00	949.00	949.00	949.00	949.00	30	0.28	2	30	100.00
ICDSLTD	BE	01-Dec-2022	32.55	32.50	33.70	32.40	33.00	33.00	32.80	1726	0.57	26	-	-
ICEMAKE	BE	01-Dec-2022	269.60	269.00	279.00	268.90	273.20	275.75	273.21	13477	36.82	276	-	-
ICICI500	EQ	01-Dec-2022	26.45	26.69	26.83	26.33	26.66	26.67	26.62	67751	18.04	431	41360	61.05
ICICI5GSEC	EQ	01-Dec-2022	50.50	51.00	51.45	50.30	51.39	51.39	51.16	277	0.14	19	272	98.19
ICICIALPLV	EQ	01-Dec-2022	181.01	182.47	182.47	178.37	182.00	181.66	181.46	13991	25.39	439	11474	82.01
ICICIAUTO	EQ	01-Dec-2022	133.20	132.50	134.98	131.63	133.50	133.17	133.24	7952	10.60	162	3987	50.14
ICICIB22	EQ	01-Dec-2022	57.41	64.90	64.90	57.18	57.30	57.32	57.34	162286	93.05	1445	104309	64.27
ICICIBANK	EQ	01-Dec-2022	952.90	956.00	957.00	936.25	939.45	940.20	943.02	15920653	150135.57	357956	11004525	69.12
ICICIBANKN	EQ	01-Dec-2022	43.21	42.81	43.55	42.81	43.26	43.28	43.45	62594	27.19	380	44504	71.10
ICICIBANKP	EQ	01-Dec-2022	217.92	218.04	219.75	217.49	217.50	217.56	218.60	7990	17.47	174	3736	46.76
ICICICONSU	EQ	01-Dec-2022	79.92	80.59	80.59	79.55	79.55	79.57	79.79	2241	1.79	50	1174	52.39
ICICIFIN	EQ	01-Dec-2022	20.46	20.44	20.44	17.15	17.25	17.42	17.79	265377	47.22	819	119988	45.21
ICICIFMCG	EQ	01-Dec-2022	463.79	466.00	468.00	461.41	464.90	462.71	462.95	4097	18.97	237	2286	55.80
ICICIGI	EQ	01-Dec-2022	1211.15	1212.40	1229.00	1205.00	1224.80	1224.60	1219.04	971036	11837.33	28160	718448	73.99
ICICIGOLD	EQ	01-Dec-2022	46.32	42.20	47.38	42.20	46.65	46.65	46.61	240136	111.93	3140	170417	70.97
ICICIINFRA	EQ	01-Dec-2022	55.46	55.50	56.00	55.47	56.00	55.61	55.75	6622	3.69	42	2785	42.06
ICICILIQ	EQ	01-Dec-2022	999.99	1000.97	1000.97	999.99	1000.00	999.99	1000.00	481057	4810.57	631	367529	76.40
ICICILOVOL	EQ	01-Dec-2022	148.14	149.98	149.98	147.81	149.15	148.91	149.02	41909	62.45	1063	37241	88.86
ICICIM150	EQ	01-Dec-2022	123.01	124.44	124.99	123.19	123.77	124.07	123.96	22080	27.37	911	14897	67.47
ICICIMCAP	EQ	01-Dec-2022	104.37	105.99	105.99	104.46	104.91	104.98	104.79	34759	36.42	489	27112	78.00
ICICIMOM30	EQ	01-Dec-2022	20.56	20.50	20.55	20.39	20.49	20.49	20.48	5296	1.08	60	4258	80.40
ICICINF100	EQ	01-Dec-2022	206.11	208.97	208.97	206.99	207.65	207.47	207.60	6190	12.85	587	3569	57.66
ICICINIFTY	EQ	01-Dec-2022	203.71	206.74	206.74	203.92	204.00	204.21	204.49	200805	410.63	4175	107702	53.64
ICICINV20	EQ	01-Dec-2022	102.41	103.38	103.78	102.51	103.78	103.42	103.36	19943	20.61	1193	11101	55.66
ICICINXT50	EQ	01-Dec-2022	44.88	45.48	45.48	44.92	45.33	45.30	45.26	114225	51.69	1693	89031	77.94
ICICIPHARM	EQ	01-Dec-2022	84.34	84.34	84.95	84.21	84.33	84.34	84.47	5182	4.38	108	2916	56.27
ICICIPRULI	EQ	01-Dec-2022	476.20	479.00	479.15	472.50	476.50	476.65	475.76	2717911	12930.64	27545	1764828	64.93
ICICISENSX	EQ	01-Dec-2022	692.26	698.97	701.13	695.01	695.01	697.13	696.74	2853	19.88	167	1872	65.62
ICICISILVE	EQ	01-Dec-2022	63.75	64.00	65.25	64.00	64.80	64.93	64.91	498560	323.63	1590	290001	58.17
ICICITECH	EQ	01-Dec-2022	31.48	34.00	34.00	29.60	32.38	32.36	32.38	2978047	964.16	1915	1905976	64.00
ICIL	EQ	01-Dec-2022	137.15	138.50	141.30	137.00	139.10	138.95	139.14	347950	484.14	4561	159638	45.88
ICRA	EQ	01-Dec-2022	4405.35	4449.00	4449.00	4330.10	4392.00	4383.20	4371.76	4727	206.65	1530	2003	42.37
IDBI	EQ	01-Dec-2022	53.45	53.50	53.75	52.55	53.00	53.15	53.08	12125595	6436.65	18790	3997932	32.97
IDBIGOLD	EQ	01-Dec-2022	4850.90	4898.95	4898.95	4835.05	4880.00	4875.45	4867.11	77	3.75	44	52	67.53
IDEA	EQ	01-Dec-2022	8.25	8.30	8.30	8.10	8.15	8.15	8.17	58794481	4801.13	58408	18122986	30.82
IDFC	EQ	01-Dec-2022	81.95	82.35	83.60	81.85	83.15	82.95	82.71	7111816	5882.08	35748	2746411	38.62
IDFCFIRSTB	EQ	01-Dec-2022	58.60	58.75	59.60	58.35	58.80	58.75	58.96	33163853	19553.59	71051	11515183	34.72
IDFNIFTYET	EQ	01-Dec-2022	200.28	200.60	201.19	199.55	200.75	200.74	200.17	1040	2.08	21	966	92.88
IEX	EQ	01-Dec-2022	147.85	148.00	149.00	147.10	147.85	148.00	148.07	4982670	7377.89	40380	2676215	53.71
IFBAGRO	EQ	01-Dec-2022	555.25	563.55	564.95	552.75	554.00	553.65	555.67	5280	29.34	332	3817	72.29
IFBIND	EQ	01-Dec-2022	930.00	944.50	955.95	924.00	930.80	927.60	933.52	45095	420.97	4603	21099	46.79
IFCI	EQ	01-Dec-2022	13.15	13.25	13.40	13.05	13.10	13.10	13.17	5572192	733.72	4844	2725922	48.92
IFCI	NH	01-Dec-2022	1025.00	1091.00	1091.00	1025.00	1029.50	1028.13	1026.70	591	6.07	20	507	85.79
IFCI	NL	01-Dec-2022	1096.39	1080.00	1080.00	1080.00	1080.00	1080.00	1080.00	28	0.30	1	28	100.00
IFGLEXPOR	EQ	01-Dec-2022	272.30	275.95	275.95	269.00	269.00	270.30	272.07	12779	34.77	661	9417	73.69
IGARASHI	EQ	01-Dec-2022	458.55	465.35	473.70	454.05	454.10	455.70	462.28	45125	208.60	2906	23545	52.18
IGL	EQ	01-Dec-2022	442.60	444.85	446.15	432.25	433.75	434.10	436.81	4288370	18731.92	48572	2108326	49.16
IGPL	EQ	01-Dec-2022	529.15	529.15	533.80	526.50	527.00	528.15	529.92	16290	86.32	1096	11296	69.34
IIFL	EQ	01-Dec-2022	466.60	470.00	473.30	450.10	458.00	459.55	461.61	385459	1779.32	15326	165896	43.04
IIFL	N6	01-Dec-2022	1037.00	1043.95	1043.95	1040.00	1040.00	1040.00	1042.07	21	0.22	3	21	100.00
IIFL	N7	01-Dec-2022	1067.05	1090.00	1090.00	1065.00	1070.00	1070.00	1071.36	38	0.41	6	33	86.84
IIFL	NE	01-Dec-2022	1032.01	1068.50	1068.50	1037.40	1037.40	1037.40	1043.58	126	1.31	4	100	79.37
IIFL	NF	01-Dec-2022	1002.01	1004.00	1004.00	1000.06	1000.13	1000.51	1001.24	644	6.45	22	644	100.00
IIFL	NG	01-Dec-2022	1070.00	1065.00	1065.00	1065.00	1065.00	1065.00	1065.00	12	0.13	2	12	100.00
IIFL	NH	01-Dec-2022	1005.00	1024.79	1024.79	1008.00	1008.00	1008.00	1013.60	3	0.03	3	2	66.67
IIFL	NI	01-Dec-2022	1080.25	1066.25	1066.25	1066.25	1066.25	1066.25	1066.25	25	0.27	1	25	100.00
IIFL	NK	01-Dec-2022	1045.00	1063.55	1063.75	1063.55	1063.65	1063.65	1063.57	89	0.95	6	89	100.00
IIFL	NL	01-Dec-2022	980.00	981.00	983.00	975.00	975.00	977.72	979.91	354	3.47	13	354	100.00
IIFLSEC	EQ	01-Dec-2022	69.20	70.00	70.00	68.20	68.45	68.45	68.96	381009	262.75	2633	266722	70.00
IIFLWAM	EQ	01-Dec-2022	1828.55	1837.90	1849.90	1806.05	1848.00	1826.35	1831.79	259108	4746.31	6125	244223	94.26
IIHFL	N4	01-Dec-2022	1005.99	1015.00	1015.00	1004.00	1004.00	1004.00	1004.26	284	2.85	10	284	100.00
IIHFL	N5	01-Dec-2022	1001.98	1001.95	1001.95	1000.00	1001.95	1001.92	1001.72	2437	24.41	25	2387	97.95
IIHFL	N6	01-Dec-2022	1046.10	1056.00	1056.00	1046.50	1046.50	1046.50	1047.25	50	0.52	6	50	100.00
IIHFL	N7	01-Dec-2022	1029.00	1015.40	1015.40	1015.20	1015.20	1015.20	1015.30	100	1.02	3	100	100.00
IIHFL	N9	01-Dec-2022	960.00	950.10	950.10	950.10	950.10	950.10	950.10	100	0.95	1	100	100.00
IITL	EQ	01-Dec-2022	87.95	89.45	89.45	87.05	88.45	88.10	88.05	737	0.65	32	438	59.43
IL&FSENGG	BZ	01-Dec-2022	14.15	14.00	14.55	13.85	14.55	14.40	14.33	30793	4.41	82	-	-
IL&FSTRANS	BZ	01-Dec-2022	4.35	4.40	4.55	4.40	4.45	4.45	4.44	28925	1.28	78	-	-
IMAGICAA	BE	01-Dec-2022	33.00	33.20	33.40	32.05	33.10	33.00	32.95	213029	70.18	573	-	-
IMFA	EQ	01-Dec-2022	250.45	253.90	266.20	252.25	264.00	262.75	262.50	461160	1210.52	14301	229399	49.74
IMPAL	EQ	01-Dec-2022	740.80	744.85	750.90	735.60	741.05	741.10	747.30	4915	36.73	473	3599	73.22
IMPEXFERRO	BE	01-Dec-2022	4.80	5.00	5.00	4.80	5.00	5.00	4.99	57526	2.87	164	-	-
INCREDIBLE	EQ	01-Dec-2022	22.75	23.10	23.10	22.35	22.50	22.55	22.59	5535	1.25	85	4911	88.73
INDBANK	EQ	01-Dec-2022	25.85	26.00	27.00	25.75	26.50	26.45	26.52	326752	86.66	1792	101858	31.17
INDHOTEL	EQ	01-Dec-2022	321.65	321.50	324.90	318.70	324.60	324.00	321.80	5236081	16849.60	45030	2181809	41.67
INDIACEM	EQ	01-Dec-2022	240.00	241.75	248.70	239.20	247.00	247.20	246.16	5446557	13407.42	35573	1069018	19.63
INDIAGLYCO	EQ	01-Dec-2022	766.30	769.75	771.90	760.90	765.50	766.45	766.38	32279	247.38	1343	22544	69.84
INDIAMART	EQ	01-Dec-2022	4383.60	4422.45	4500.00	4395.00	4446.70	4443.40	4463.24	84156	3756.09	16006	26876	31.94
INDIANB	EQ	01-Dec-2022	266.90	268.60	279.00	268.20	275.50	276.05	272.08	2348990	6391.13	28764	1297087	55.22
INDIANCARD	EQ	01-Dec-2022	210.85	210.20	216.90	206.00	207.95	208.80	208.48	12703	26.48	430	8598	67.68
INDIANHUME	EQ	01-Dec-2022	161.70	162.25	169.00	160.95	169.00	166.65	164.82	73110	120.50	1157	51705	70.72
INDIGO	EQ	01-Dec-2022	1937.45	1955.00	1955.50	1932.15	1941.75	1944.15	1946.54	453065	8819.10	27724	204633	45.17
INDIGOPNTS	EQ	01-Dec-2022	1342.25	1350.60	1374.00	1328.00	1336.00	1334.85	1336.27	126231	1686.78	13003	65037	51.52
INDIGRID	IV	01-Dec-2022	136.99	137.49	137.50	136.05	136.70	136.50	136.46	478152	652.50	1798	436195	91.23
INDIGRID	NJ	01-Dec-2022	1045.00	1049.00	1049.80	1045.00	1049.80	1049.80	1047.24	1350	14.14	36	900	66.67
INDIGRID	NL	01-Dec-2022	1015.00	1017.00	1017.00	1017.00	1017.00	1017.00	1017.00	40	0.41	1	40	100.00
INDLMETER	BZ	01-Dec-2022	7.10	7.00	7.20	6.85	7.15	7.15	6.97	2914	0.20	27	-	-
INDNIPPON	EQ	01-Dec-2022	426.00	429.95	436.40	426.05	431.00	432.85	431.56	15110	65.21	789	10609	70.21
INDOAMIN	EQ	01-Dec-2022	109.30	110.00	110.50	107.30	108.00	107.75	108.32	84551	91.58	1739	58819	69.57
INDOBORAX	EQ	01-Dec-2022	144.30	145.90	152.00	144.55	151.10	150.80	149.68	87113	130.39	2163	53605	61.54
INDOCO	EQ	01-Dec-2022	397.65	398.65	403.50	393.00	394.85	394.70	398.38	58141	231.62	5689	26400	45.41
INDORAMA	EQ	01-Dec-2022	54.50	55.00	56.90	54.50	55.55	55.60	55.70	87727	48.86	870	52992	60.41
INDOSTAR	BE	01-Dec-2022	150.70	152.50	154.90	150.00	153.90	151.50	152.37	5114	7.79	134	-	-
INDOTECH	EQ	01-Dec-2022	190.90	194.95	199.00	194.00	198.00	198.10	196.73	13015	25.60	435	6604	50.74
INDOTHAI	BE	01-Dec-2022	315.85	331.00	331.60	330.00	331.60	331.60	331.56	13633	45.20	177	-	-
INDOWIND	BE	01-Dec-2022	14.00	14.10	14.70	13.75	14.30	14.35	14.37	158144	22.73	522	-	-
INDRAMEDCO	EQ	01-Dec-2022	83.05	83.80	86.55	83.80	84.55	84.55	85.05	356926	303.56	5683	167607	46.96
INDSWFTLAB	EQ	01-Dec-2022	64.65	65.00	65.75	64.05	64.50	64.65	64.78	35072	22.72	480	23372	66.64
INDSWFTLTD	EQ	01-Dec-2022	9.30	9.35	9.45	9.10	9.25	9.25	9.26	62459	5.79	109	36583	58.57
INDTERRAIN	EQ	01-Dec-2022	73.75	74.50	75.15	73.50	74.75	74.30	74.44	136740	101.79	2597	77599	56.75
INDUSINDBK	EQ	01-Dec-2022	1167.80	1175.00	1180.95	1162.10	1172.00	1173.90	1172.69	2693170	31582.65	84783	1197434	44.46
INDUSTOWER	EQ	01-Dec-2022	200.40	201.50	202.65	199.15	201.00	201.65	201.07	1576447	3169.71	17059	788210	50.00
INEOSSTYRO	EQ	01-Dec-2022	811.90	816.00	829.75	816.00	823.00	822.05	823.39	37040	304.98	3526	13309	35.93
INFIBEAM	EQ	01-Dec-2022	16.10	16.30	17.50	16.20	16.95	16.90	17.03	21163442	3603.83	19074	6858351	32.41
INFOBEAN	EQ	01-Dec-2022	517.25	523.95	542.45	518.05	538.80	538.10	537.00	19426	104.32	2028	9808	50.49
INFOMEDIA	EQ	01-Dec-2022	4.35	4.35	4.50	4.15	4.20	4.35	4.32	16821	0.73	73	13834	82.24
INFRABEES	EQ	01-Dec-2022	567.74	573.92	573.92	567.77	571.21	570.16	570.45	5949	33.94	261	4700	79.00
INFY	EQ	01-Dec-2022	1634.95	1656.20	1672.60	1652.30	1655.75	1657.10	1660.59	5407928	89803.37	214832	2911901	53.85
INGERRAND	EQ	01-Dec-2022	2182.40	2178.00	2181.90	2151.00	2172.00	2170.60	2167.07	14062	304.73	3452	5931	42.18
INNOVANA	SM	01-Dec-2022	482.65	506.75	506.75	506.75	506.75	506.75	506.75	12000	60.81	12	11000	91.67
INNOVATIVE	ST	01-Dec-2022	2.40	2.40	2.40	2.40	2.40	2.40	2.40	12000	0.29	4	12000	100.00
INOXGREEN	EQ	01-Dec-2022	60.75	61.10	61.80	60.05	60.45	60.35	60.93	1220031	743.35	7183	551107	45.17
INOXLEISUR	EQ	01-Dec-2022	539.50	539.50	558.45	536.60	555.25	556.55	551.68	783446	4322.15	18488	278130	35.50
INOXWIND	EQ	01-Dec-2022	127.50	127.50	128.50	120.65	122.90	122.60	125.25	600263	751.85	8441	231468	38.56
INSECTICID	EQ	01-Dec-2022	748.70	750.00	765.25	750.00	751.20	754.35	759.39	32653	247.96	3397	21793	66.74
INSPIRISYS	EQ	01-Dec-2022	58.35	59.25	62.90	58.55	59.90	60.40	60.02	48653	29.20	451	40064	82.35
INTELLECT	EQ	01-Dec-2022	459.45	462.45	476.80	462.45	465.85	468.00	470.02	1049706	4933.78	24849	268498	25.58
INTENTECH	EQ	01-Dec-2022	71.70	72.60	74.20	72.00	73.15	73.10	73.38	100459	73.72	966	59181	58.91
INTLCONV	EQ	01-Dec-2022	58.95	59.60	60.00	58.75	58.75	59.05	59.37	99496	59.07	790	83773	84.20
INVENTURE	EQ	01-Dec-2022	2.90	2.90	2.95	2.85	2.90	2.85	2.91	2075246	60.37	1530	1767582	85.17
IOB	EQ	01-Dec-2022	22.10	22.25	23.00	21.90	22.95	22.80	22.42	14312032	3208.43	15021	4340517	30.33
IOC	EQ	01-Dec-2022	76.65	77.00	77.15	76.00	76.15	76.20	76.33	15072561	11504.58	48958	9058683	60.10
IOLCP	EQ	01-Dec-2022	341.25	344.70	348.05	340.10	345.30	346.30	344.67	97082	334.61	3844	48053	49.50
IONEXCHANG	EQ	01-Dec-2022	2717.15	2757.90	2785.00	2718.00	2776.00	2773.70	2764.54	51062	1411.63	9048	18991	37.19
IPCALAB	EQ	01-Dec-2022	868.00	869.95	872.25	863.00	864.95	864.65	866.15	278503	2412.26	10518	201472	72.34
IPL	EQ	01-Dec-2022	252.70	254.70	257.60	253.25	255.00	254.90	255.27	67352	171.93	2599	40206	59.70
IPSL	SM	01-Dec-2022	81.00	80.00	83.80	79.00	79.20	79.60	80.95	78000	63.14	38	50000	64.10
IRB	EQ	01-Dec-2022	280.25	281.70	288.90	278.75	279.75	280.00	283.36	3494905	9903.08	33340	1269160	36.31
IRBINVIT	IV	01-Dec-2022	64.98	65.29	65.70	64.85	65.10	65.00	65.16	552066	359.73	1145	472627	85.61
IRCON	EQ	01-Dec-2022	58.60	59.05	62.85	58.80	62.50	62.40	61.10	19105730	11674.37	50215	6528061	34.17
IRCTC	EQ	01-Dec-2022	736.20	739.90	739.90	730.00	730.90	731.95	734.89	1155151	8489.07	27380	406620	35.20
IREDA	N7	01-Dec-2022	1215.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
IRFC	EQ	01-Dec-2022	32.80	33.20	34.65	32.55	34.50	34.20	33.65	198522937	66804.10	186588	27276586	13.74
IRFC	N2	01-Dec-2022	1120.00	1120.00	1127.50	1114.56	1127.42	1127.42	1125.62	15	0.17	6	11	73.33
IRFC	N5	01-Dec-2022	1010.30	1040.60	1040.60	1006.15	1006.15	1023.37	1025.84	7	0.07	3	1	14.29
IRFC	N9	01-Dec-2022	1111.00	1096.00	1096.00	1096.00	1096.00	1096.00	1096.00	50	0.55	1	50	100.00
IRFC	NA	01-Dec-2022	1228.00	1219.00	1228.81	1211.11	1224.00	1225.86	1219.15	525	6.40	10	400	76.19
IRFC	NB	01-Dec-2022	1319.79	1319.00	1319.00	1319.00	1319.00	1319.00	1319.00	10	0.13	1	10	100.00
IRFC	NE	01-Dec-2022	1242.00	1246.98	1246.98	1241.00	1241.00	1241.45	1243.09	184	2.29	11	154	83.70
IRFC	NI	01-Dec-2022	1063.08	1053.79	1053.79	1053.79	1053.79	1053.79	1053.79	16	0.17	1	16	100.00
IRFC	NJ	01-Dec-2022	1142.00	1142.00	1143.99	1142.00	1143.75	1143.75	1143.59	250	2.86	8	250	100.00
IRFC	NK	01-Dec-2022	1199.00	1195.00	1195.00	1193.00	1194.25	1194.25	1194.18	1241	14.82	5	1241	100.00
IRFC	NN	01-Dec-2022	1058.50	1060.50	1060.50	1060.50	1060.50	1060.50	1060.50	25	0.27	1	25	100.00
IRFC	NO	01-Dec-2022	1160.00	1160.00	1165.90	1158.99	1158.99	1158.99	1160.15	119	1.38	16	119	100.00
IRIS	EQ	01-Dec-2022	85.90	87.90	88.45	82.05	82.40	82.55	84.09	85236	71.67	2561	40113	47.06
IRISDOREME	BE	01-Dec-2022	249.95	254.95	257.00	243.00	251.95	245.65	251.19	2740	6.88	56	-	-
ISEC	EQ	01-Dec-2022	527.45	528.00	536.90	521.50	525.00	524.75	529.71	270647	1433.63	15157	145125	53.62
ISFT	EQ	01-Dec-2022	132.10	133.10	134.00	128.20	131.00	129.30	130.40	9717	12.67	294	6869	70.69
ISGEC	EQ	01-Dec-2022	519.65	522.05	527.00	504.50	519.65	520.55	516.51	173142	894.29	10895	59134	34.15
ISHAN	SM	01-Dec-2022	43.30	41.00	44.00	41.00	41.05	41.50	41.74	204800	85.48	65	116800	57.03
ISMTLTD	EQ	01-Dec-2022	51.00	51.25	51.95	50.50	50.95	51.05	51.16	167087	85.49	1382	116045	69.45
ITBEES	EQ	01-Dec-2022	31.63	32.15	32.69	31.00	32.39	32.38	32.35	7532471	2436.79	13152	5135761	68.18
ITC	EQ	01-Dec-2022	340.00	341.70	341.70	336.80	339.70	339.55	338.75	16630417	56335.56	183326	11975852	72.01
ITDC	EQ	01-Dec-2022	382.95	384.90	391.90	376.55	378.00	378.40	383.00	156857	600.76	5321	64707	41.25
ITDCEM	EQ	01-Dec-2022	118.90	120.05	126.60	120.05	125.60	125.20	123.52	2212790	2733.32	14530	855347	38.65
ITI	EQ	01-Dec-2022	114.15	114.95	119.00	113.90	115.60	115.55	116.92	1483618	1734.63	13247	444259	29.94
IVC	EQ	01-Dec-2022	7.60	7.70	7.70	7.60	7.70	7.65	7.66	275947	21.13	457	217373	78.77
IVP	EQ	01-Dec-2022	135.15	137.85	137.85	130.80	133.15	133.45	134.48	15242	20.50	371	11780	77.29
IVZINGOLD	EQ	01-Dec-2022	4724.95	4799.00	4799.00	4722.25	4743.95	4739.95	4744.17	66	3.13	25	34	51.52
IVZINNIFTY	EQ	01-Dec-2022	2063.80	2073.50	2073.50	2073.50	2073.50	2073.50	2073.50	9	0.19	1	9	100.00
IWEL	EQ	01-Dec-2022	1025.55	1064.00	1064.00	990.00	1015.00	1001.40	1020.15	4061	41.43	379	3136	77.22
IZMO	EQ	01-Dec-2022	84.40	85.70	85.70	82.75	83.15	83.45	83.79	51673	43.30	825	25123	48.62
J&KBANK	EQ	01-Dec-2022	45.70	45.95	46.35	44.75	45.85	45.85	45.63	6844349	3123.38	11151	2404019	35.12
JAGRAN	EQ	01-Dec-2022	72.40	72.90	73.20	72.00	72.10	72.35	72.48	131889	95.60	1809	87185	66.10
JAGSNPHARM	EQ	01-Dec-2022	319.85	327.50	328.85	318.50	328.00	327.40	323.79	15027	48.66	1596	6818	45.37
JAIBALAJI	EQ	01-Dec-2022	40.65	41.30	41.80	41.00	41.60	41.60	41.59	16101	6.70	212	12912	80.19
JAICORPLTD	EQ	01-Dec-2022	170.25	171.15	173.80	168.55	170.40	170.20	171.11	1677265	2869.98	12167	384400	22.92
JAINAM	SM	01-Dec-2022	174.50	175.00	180.00	175.00	180.00	180.00	176.67	6000	10.60	3	6000	100.00
JAIPURKURT	BE	01-Dec-2022	100.25	102.80	103.50	101.50	103.50	102.00	102.32	36681	37.53	64	-	-
JALAN	SM	01-Dec-2022	10.10	10.20	10.60	10.20	10.60	10.60	10.38	111000	11.52	31	108000	97.30
JAMNAAUTO	EQ	01-Dec-2022	108.40	109.30	114.40	108.80	112.30	112.25	112.51	2344794	2638.12	21261	797820	34.03
JASH	EQ	01-Dec-2022	831.15	839.70	844.95	827.00	843.90	840.45	837.46	13209	110.62	768	9218	69.79
JAYAGROGN	EQ	01-Dec-2022	172.70	174.30	176.35	173.35	174.40	174.75	175.05	8572	15.01	358	5890	68.71
JAYBARMARU	EQ	01-Dec-2022	173.15	174.00	176.00	171.10	172.00	172.15	172.88	20695	35.78	524	12617	60.97
JAYNECOIND	EQ	01-Dec-2022	26.40	26.90	26.90	25.35	25.70	25.50	26.04	225834	58.81	857	169988	75.27
JAYSREETEA	EQ	01-Dec-2022	101.80	104.80	106.00	102.15	102.55	102.65	103.83	142758	148.22	2212	52715	36.93
JBCHEPHARM	EQ	01-Dec-2022	2018.20	2024.90	2030.00	2011.90	2020.00	2018.00	2021.27	31935	645.49	6537	22488	70.42
JBFIND	EQ	01-Dec-2022	8.70	8.70	8.85	8.60	8.75	8.75	8.74	143652	12.55	363	92385	64.31
JBMA	EQ	01-Dec-2022	427.95	431.15	437.00	425.00	431.00	431.05	430.75	89451	385.31	4795	44437	49.68
JCHAC	EQ	01-Dec-2022	1176.85	1182.75	1186.30	1151.55	1163.00	1159.85	1174.46	8834	103.75	1621	5751	65.10
JETAIRWAYS	BZ	01-Dec-2022	83.50	86.30	87.65	80.00	82.00	81.70	83.92	110834	93.01	1769	-	-
JETFREIGHT	EQ	01-Dec-2022	20.15	20.20	20.70	20.20	20.50	20.50	20.51	55965	11.48	347	48536	86.73
JFLLIFE	SM	01-Dec-2022	38.25	38.00	38.50	37.50	38.00	38.00	38.10	10000	3.81	5	10000	100.00
JHS	EQ	01-Dec-2022	23.95	24.15	24.15	23.35	23.60	23.75	23.82	97292	23.18	370	64714	66.52
JINDALPHOT	EQ	01-Dec-2022	335.05	345.95	349.25	337.55	345.90	344.40	345.70	19134	66.15	2196	6842	35.76
JINDALPOLY	EQ	01-Dec-2022	868.70	876.70	882.60	866.65	873.00	874.75	875.82	30713	268.99	4038	14876	48.44
JINDALSAW	EQ	01-Dec-2022	93.50	94.30	94.95	90.60	91.50	91.40	92.69	1174048	1088.27	8659	561772	47.85
JINDALSTEL	EQ	01-Dec-2022	535.75	540.00	566.90	537.70	562.05	564.50	555.39	8938555	49644.05	82327	2790604	31.22
JINDRILL	EQ	01-Dec-2022	314.20	313.20	329.70	313.20	325.00	325.40	324.35	204387	662.93	9112	114991	56.26
JINDWORLD	EQ	01-Dec-2022	358.95	358.95	378.70	353.00	378.70	376.40	369.04	433835	1601.04	9665	144699	33.35
JISLDVREQS	EQ	01-Dec-2022	18.95	19.30	19.30	18.80	19.10	19.05	19.05	12282	2.34	116	10862	88.44
JISLJALEQS	EQ	01-Dec-2022	33.20	33.35	33.95	32.90	33.25	33.15	33.38	1674268	558.88	3038	1012531	60.48
JITFINFRA	BE	01-Dec-2022	120.05	118.30	122.30	117.25	119.50	119.50	119.56	13512	16.15	85	-	-
JKCEMENT	EQ	01-Dec-2022	3079.70	3079.95	3248.85	3070.00	3217.25	3201.05	3184.73	473640	15084.15	28039	213985	45.18
JKIL	EQ	01-Dec-2022	279.65	282.10	283.80	275.00	277.85	276.75	279.69	79779	223.13	2440	40545	50.82
JKLAKSHMI	EQ	01-Dec-2022	712.55	718.70	733.20	710.20	713.00	714.55	723.18	888913	6428.41	25892	240255	27.03
JKPAPER	EQ	01-Dec-2022	420.65	423.00	426.80	416.75	418.30	418.30	420.24	711741	2991.00	19496	365869	51.40
JKTYRE	EQ	01-Dec-2022	201.20	201.20	201.80	197.05	199.20	199.60	198.93	2841926	5653.57	23970	612267	21.54
JMA	EQ	01-Dec-2022	69.90	70.90	71.75	69.60	70.75	70.45	70.65	6563	4.64	153	3692	56.25
JMCPROJECT	EQ	01-Dec-2022	123.90	124.90	126.90	122.65	126.00	126.15	124.86	193290	241.34	4635	89567	46.34
JMFINANCIL	EQ	01-Dec-2022	74.35	75.00	77.50	74.15	75.95	75.95	76.06	3566328	2712.56	12427	2139392	59.99
JOCIL	EQ	01-Dec-2022	190.00	187.35	190.00	185.00	185.90	186.95	187.42	6120	11.47	184	3594	58.73
JPASSOCIAT	EQ	01-Dec-2022	9.75	9.90	10.70	9.75	10.70	10.70	10.38	36653615	3805.48	11429	25627865	69.92
JPINFRATEC	BE	01-Dec-2022	1.75	1.70	1.75	1.70	1.70	1.70	1.70	1201229	20.42	1682	-	-
JPOLYINVST	EQ	01-Dec-2022	504.55	500.00	528.80	500.00	528.80	519.85	516.81	10245	52.95	691	5985	58.42
JPPOWER	EQ	01-Dec-2022	7.70	7.70	8.00	7.65	7.90	7.90	7.87	96670803	7609.08	19095	24814035	25.67
JSL	EQ	01-Dec-2022	173.70	178.60	178.90	174.30	177.00	176.40	177.13	1322053	2341.78	10474	714801	54.07
JSLHISAR	EQ	01-Dec-2022	335.40	337.65	344.00	333.80	343.90	340.70	339.20	115704	392.47	3824	71534	61.83
JSLL	SM	01-Dec-2022	283.95	300.00	300.00	255.60	260.00	262.35	265.05	82000	217.34	78	51000	62.20
JSWENERGY	EQ	01-Dec-2022	308.15	308.90	313.90	304.05	309.25	309.70	308.23	1369255	4220.47	21097	698043	50.98
JSWHL	EQ	01-Dec-2022	4287.60	4342.00	4425.00	4278.15	4374.00	4399.05	4373.57	1587	69.41	515	1086	68.43
JSWISPL	EQ	01-Dec-2022	31.55	31.75	32.10	31.60	31.70	31.70	31.83	1487273	473.43	3872	901126	60.59
JSWSTEEL	EQ	01-Dec-2022	743.40	747.15	752.95	743.10	746.00	746.30	747.89	1942307	14526.41	32901	642953	33.10
JTEKTINDIA	EQ	01-Dec-2022	147.65	148.85	149.20	145.40	148.00	147.80	147.52	366981	541.38	4885	175394	47.79
JTLIND	EQ	01-Dec-2022	308.05	308.15	312.05	302.30	304.55	307.35	306.29	195581	599.05	3793	103520	52.93
JUBLFOOD	EQ	01-Dec-2022	546.85	549.00	554.40	544.00	546.45	547.15	548.56	2758347	15131.32	54738	1483161	53.77
JUBLINDS	BE	01-Dec-2022	425.80	429.00	440.00	429.00	434.00	435.95	436.05	5199	22.67	123	-	-
JUBLINGREA	EQ	01-Dec-2022	537.40	542.00	542.00	531.25	533.20	533.55	536.64	226860	1217.42	6667	92695	40.86
JUBLPHARMA	EQ	01-Dec-2022	391.55	391.55	391.75	380.10	381.40	381.15	383.25	146845	562.78	12277	73109	49.79
JUNIORBEES	EQ	01-Dec-2022	461.27	468.00	468.00	461.35	463.24	463.18	463.23	111937	518.52	8648	63551	56.77
JUSTDIAL	EQ	01-Dec-2022	597.40	604.70	607.70	594.05	594.85	597.60	601.41	177083	1064.99	5693	60667	34.26
JWL	BE	01-Dec-2022	86.20	87.45	87.45	82.00	84.00	83.55	84.30	218770	184.42	1162	-	-
JYOTHYLAB	EQ	01-Dec-2022	203.00	203.10	203.95	200.00	201.45	201.05	202.18	354791	717.33	10210	180310	50.82
JYOTISTRUC	BZ	01-Dec-2022	13.00	13.65	13.65	13.65	13.65	13.65	13.65	12884	1.76	29	-	-
KABRAEXTRU	EQ	01-Dec-2022	493.55	499.00	515.90	491.25	513.50	511.50	505.28	188557	952.75	7850	86380	45.81
KAJARIACER	EQ	01-Dec-2022	1151.30	1143.35	1195.00	1140.45	1166.00	1166.10	1173.09	232390	2726.14	14542	117164	50.42
KAKATCEM	EQ	01-Dec-2022	208.55	213.35	213.90	208.50	209.05	212.05	212.00	12247	25.96	596	6608	53.96
KALPATPOWR	EQ	01-Dec-2022	507.15	509.70	531.90	509.70	523.00	527.15	523.23	215175	1125.85	10638	86383	40.15
KALYANIFRG	BE	01-Dec-2022	248.75	259.80	261.15	249.00	261.00	259.95	255.60	2029	5.19	78	-	-
KALYANKJIL	EQ	01-Dec-2022	105.90	106.95	106.95	104.35	105.60	106.05	105.55	3268207	3449.51	25700	778587	23.82
KAMATHOTEL	BE	01-Dec-2022	89.75	91.90	94.20	90.15	94.20	94.20	93.06	60992	56.76	350	-	-
KAMDHENU	BE	01-Dec-2022	261.10	266.00	273.95	258.00	268.50	270.80	265.12	110743	293.61	1142	-	-
KANANIIND	EQ	01-Dec-2022	7.85	8.15	8.20	7.90	8.20	8.15	8.10	86396	7.00	315	63019	72.94
KANDARP	SM	01-Dec-2022	16.95	16.40	16.85	16.40	16.85	16.60	16.63	8000	1.33	2	8000	100.00
KANORICHEM	EQ	01-Dec-2022	131.80	132.00	133.50	128.60	130.00	129.80	130.56	20542	26.82	543	14685	71.49
KANPRPLA	EQ	01-Dec-2022	92.30	92.30	93.30	91.00	92.00	92.60	92.44	5489	5.07	161	3999	72.85
KANSAINER	EQ	01-Dec-2022	448.40	452.00	452.00	439.00	442.25	441.50	444.05	83652	371.46	5566	49939	59.70
KAPSTON	EQ	01-Dec-2022	118.05	121.90	121.90	117.00	117.00	118.30	119.79	1474	1.77	92	1305	88.53
KARMAENG	BE	01-Dec-2022	27.85	27.80	28.80	27.20	27.50	27.95	27.89	7634	2.13	58	-	-
KARURVYSYA	EQ	01-Dec-2022	100.15	101.25	101.75	99.05	100.00	99.95	100.52	3152315	3168.83	14894	1459618	46.30
KAUSHALYA	EQ	01-Dec-2022	4.50	4.60	4.70	4.55	4.60	4.60	4.59	13753	0.63	89	9519	69.21
KAVVERITEL	EQ	01-Dec-2022	8.80	9.00	9.00	8.55	8.55	8.75	8.81	12627	1.11	92	8691	68.83
KAYA	EQ	01-Dec-2022	354.90	354.90	365.60	350.00	361.55	361.60	359.45	24026	86.36	1079	16907	70.37
KAYNES	EQ	01-Dec-2022	725.15	728.25	745.25	728.25	738.00	739.45	738.40	279131	2061.11	12731	146173	52.37
KBCGLOBAL	EQ	01-Dec-2022	3.05	3.20	3.20	3.20	3.20	3.20	3.20	2166639	69.33	638	2166639	100.00
KCP	EQ	01-Dec-2022	122.30	122.30	127.00	122.30	124.00	123.70	125.08	458073	572.96	6276	178056	38.87
KCPSUGIND	EQ	01-Dec-2022	25.20	25.50	25.60	25.00	25.05	25.10	25.19	288875	72.76	1250	180740	62.57
KDDL	EQ	01-Dec-2022	1001.50	1013.35	1020.90	994.00	1005.10	1003.05	1009.25	16321	164.72	1921	10162	62.26
KEC	EQ	01-Dec-2022	417.80	419.50	421.00	415.80	417.05	417.20	417.48	192291	802.78	6080	129516	67.35
KECL	EQ	01-Dec-2022	75.05	78.80	78.80	76.00	78.80	78.80	78.55	1384640	1087.57	2888	499287	36.06
KEEPLEARN	BE	01-Dec-2022	4.40	4.40	4.50	4.25	4.30	4.35	4.38	47829	2.10	158	-	-
KEI	EQ	01-Dec-2022	1527.30	1528.70	1600.00	1528.70	1585.00	1586.30	1582.26	344610	5452.63	30160	144588	41.96
KELLTONTEC	BE	01-Dec-2022	59.90	60.85	61.30	59.90	60.95	60.85	60.90	123832	75.41	1162	-	-
KENNAMET	EQ	01-Dec-2022	2744.50	2767.55	2767.55	2693.00	2705.20	2719.45	2718.47	17274	469.59	3269	5989	34.67
KERNEX	BE	01-Dec-2022	341.55	358.00	358.60	344.10	358.60	358.10	355.12	10600	37.64	189	-	-
KESORAMIND	EQ	01-Dec-2022	57.80	58.05	58.35	56.50	57.00	56.85	57.51	613365	352.76	5864	378643	61.73
KEYFINSERV	EQ	01-Dec-2022	105.85	104.20	106.95	104.20	105.55	105.65	105.92	3206	3.40	98	2165	67.53
KHADIM	EQ	01-Dec-2022	267.00	269.50	269.50	262.00	263.50	262.70	264.27	36259	95.82	1807	26546	73.21
KHAICHEM	EQ	01-Dec-2022	74.50	75.30	75.40	73.00	74.50	74.20	74.78	113534	84.90	1569	61474	54.15
KHAITANLTD	BE	01-Dec-2022	51.15	50.00	53.70	49.20	53.25	53.25	51.89	3530	1.83	43	-	-
KHANDSE	EQ	01-Dec-2022	38.50	39.60	40.40	39.05	40.40	40.40	40.23	28405	11.43	227	21813	76.79
KICL	EQ	01-Dec-2022	1872.45	1875.00	1877.95	1850.00	1850.00	1852.90	1868.86	745	13.92	159	620	83.22
KILITCH	EQ	01-Dec-2022	156.20	157.25	161.95	154.65	161.30	159.90	158.34	10947	17.33	375	7525	68.74
KIMS	EQ	01-Dec-2022	1497.45	1502.05	1510.00	1485.00	1499.00	1498.35	1499.04	30640	459.31	3896	14493	47.30
KINGFA	BE	01-Dec-2022	1363.25	1390.00	1397.70	1330.00	1360.00	1335.70	1357.84	3736	50.73	156	-	-
KIOCL	EQ	01-Dec-2022	219.80	222.00	223.10	213.95	214.35	215.70	218.78	101500	222.06	3600	36178	35.64
KIRIINDUS	EQ	01-Dec-2022	496.40	498.90	498.90	489.10	494.50	492.90	493.65	40875	201.78	1996	17950	43.91
KIRLFER	EQ	01-Dec-2022	317.85	322.00	325.00	317.50	322.00	323.40	321.18	240916	773.77	8711	111700	46.36
KIRLOSBROS	EQ	01-Dec-2022	383.40	393.80	393.80	366.65	372.80	373.75	379.07	96568	366.06	4692	57931	59.99
KIRLOSENG	EQ	01-Dec-2022	331.80	336.10	360.00	331.60	335.00	336.60	338.06	452170	1528.59	12230	141243	31.24
KIRLOSIND	EQ	01-Dec-2022	1973.75	2009.35	2009.35	1950.00	1955.00	1953.30	1979.15	4437	87.81	896	2878	64.86
KITEX	EQ	01-Dec-2022	193.40	194.25	203.25	194.00	198.00	197.55	198.92	266446	530.00	5499	83449	31.32
KKCL	EQ	01-Dec-2022	491.00	496.40	514.00	495.75	505.10	503.00	503.62	116503	586.73	5153	60932	52.30
KMSUGAR	EQ	01-Dec-2022	26.25	26.50	26.50	25.95	26.25	26.25	26.24	145875	38.28	717	91010	62.39
KNAGRI	SM	01-Dec-2022	149.50	149.00	149.00	145.65	148.45	148.45	147.54	11200	16.52	6	9600	85.71
KNRCON	EQ	01-Dec-2022	261.75	262.40	262.40	253.60	254.00	255.20	258.04	165402	426.80	6053	81657	49.37
KOHINOOR	EQ	01-Dec-2022	53.80	54.90	54.90	53.85	54.60	54.55	54.43	98316	53.51	1142	64496	65.60
KOKUYOCMLN	EQ	01-Dec-2022	83.10	83.60	84.50	81.70	82.00	81.95	83.07	118892	98.76	1913	69761	58.68
KOLTEPATIL	EQ	01-Dec-2022	305.65	307.70	319.85	306.80	316.90	317.35	314.45	180250	566.80	5425	69443	38.53
KOPRAN	EQ	01-Dec-2022	160.35	161.80	168.95	160.65	166.50	166.90	165.40	116234	192.25	3087	62130	53.45
KORE	SM	01-Dec-2022	211.00	219.70	219.80	200.45	200.45	200.45	207.16	54000	111.87	18	39000	72.22
KOTAKALPHA	EQ	01-Dec-2022	29.78	29.85	29.98	29.77	29.77	29.82	29.88	143848	42.98	522	114147	79.35
KOTAKBANK	EQ	01-Dec-2022	1947.05	1955.00	1961.75	1927.85	1933.95	1934.30	1943.85	2471005	48032.58	129350	1494489	60.48
KOTAKBKETF	EQ	01-Dec-2022	438.47	434.93	440.67	434.93	438.38	437.87	439.15	62188	273.10	407	61391	98.72
KOTAKCONS	EQ	01-Dec-2022	79.28	79.50	79.59	79.02	79.39	79.39	79.11	906	0.72	9	903	99.67
KOTAKGOLD	EQ	01-Dec-2022	45.23	45.05	46.39	45.05	45.54	45.51	45.48	124104	56.44	466	103271	83.21
KOTAKIT	EQ	01-Dec-2022	31.35	33.16	33.16	31.51	32.22	32.11	32.07	179339	57.52	539	120140	66.99
KOTAKLOVOL	EQ	01-Dec-2022	14.00	14.00	14.85	13.95	14.10	13.98	13.98	8690	1.21	87	8244	94.87
KOTAKMID50	EQ	01-Dec-2022	89.05	89.65	90.00	88.40	89.89	89.56	89.40	4518	4.04	64	3205	70.94
KOTAKMNC	EQ	01-Dec-2022	20.38	20.51	20.53	20.37	20.43	20.43	20.45	451	0.09	17	395	87.58
KOTAKNIFTY	EQ	01-Dec-2022	199.59	202.99	202.99	199.76	199.99	200.10	200.24	88974	178.16	397	81848	91.99
KOTAKNV20	EQ	01-Dec-2022	104.44	105.00	105.69	104.51	105.16	105.18	105.11	16897	17.76	422	11740	69.48
KOTAKPSUBK	EQ	01-Dec-2022	397.09	399.87	408.00	397.10	405.24	406.60	401.37	61452	246.65	589	50355	81.94
KOTARISUG	EQ	01-Dec-2022	43.00	43.30	43.40	36.20	41.15	40.40	41.08	335902	137.99	1925	189064	56.29
KOTHARIPET	EQ	01-Dec-2022	64.30	64.00	64.95	63.80	64.50	64.35	64.36	54270	34.93	1065	34542	63.65
KOTHARIPRO	EQ	01-Dec-2022	109.00	109.05	110.00	108.25	109.00	109.00	109.24	3430	3.75	112	2472	72.07
KOTYARK	SM	01-Dec-2022	441.95	432.00	438.00	419.90	425.90	432.60	426.39	28400	121.09	110	16400	57.75
KOVAI	EQ	01-Dec-2022	1781.00	1761.00	1789.10	1746.10	1754.40	1760.90	1772.43	5552	98.41	800	3419	61.58
KPIGREEN	EQ	01-Dec-2022	952.60	975.00	975.00	920.00	924.70	926.20	942.43	312102	2941.36	15293	129294	41.43
KPITTECH	EQ	01-Dec-2022	714.85	723.05	729.80	709.00	712.60	712.50	721.31	2004198	14456.44	52897	763906	38.12
KPRMILL	EQ	01-Dec-2022	557.10	560.05	562.00	546.50	550.50	550.50	552.65	242116	1338.06	9231	149967	61.94
KRBL	EQ	01-Dec-2022	412.55	417.45	435.85	415.15	432.15	433.90	429.56	2753006	11825.91	42599	722458	26.24
KREBSBIO	EQ	01-Dec-2022	108.35	109.90	116.60	107.85	113.00	113.95	113.34	27720	31.42	575	13001	46.90
KRIDHANINF	EQ	01-Dec-2022	4.05	4.10	4.75	3.70	4.05	4.15	4.43	2148952	95.12	2008	837734	38.98
KRISHANA	EQ	01-Dec-2022	368.80	373.85	375.70	364.05	374.00	373.10	371.83	24305	90.37	617	17177	70.67
KRISHNADEF	SM	01-Dec-2022	113.65	114.55	115.45	112.75	115.45	115.45	114.42	39000	44.62	13	27000	69.23
KRITI	EQ	01-Dec-2022	78.30	80.15	80.40	78.20	79.00	79.05	79.15	18368	14.54	667	13067	71.14
KRITIKA	EQ	01-Dec-2022	15.35	15.35	15.50	15.20	15.35	15.25	15.31	156961	24.03	770	117679	74.97
KRITINUT	EQ	01-Dec-2022	55.25	56.00	57.50	54.45	54.80	54.85	55.85	63051	35.22	859	44771	71.01
KRSNAA	EQ	01-Dec-2022	478.20	480.00	487.50	480.00	481.60	482.00	482.35	92052	444.01	2687	76488	83.09
KSB	EQ	01-Dec-2022	2024.30	2029.95	2051.85	1943.10	1957.05	1958.80	1983.09	43553	863.70	7730	20386	46.81
KSCL	EQ	01-Dec-2022	511.10	512.00	514.65	509.15	513.00	512.60	511.64	104155	532.90	3998	73525	70.59
KSHITIJPOL	BE	01-Dec-2022	38.20	36.30	40.05	36.30	36.30	36.30	36.62	2345013	858.82	6376	-	-
KSL	EQ	01-Dec-2022	327.35	328.95	352.95	324.20	341.75	339.45	343.25	288636	990.74	10157	103031	35.70
KSOLVES	EQ	01-Dec-2022	441.90	448.80	452.95	421.90	424.40	423.45	428.90	32595	139.80	3155	19528	59.91
KTKBANK	EQ	01-Dec-2022	144.25	145.40	151.50	144.35	148.20	148.50	148.85	8263945	12300.92	33824	2865762	34.68
KUANTUM	EQ	01-Dec-2022	147.20	148.75	148.95	146.80	147.50	147.20	147.65	18685	27.59	549	9088	48.64
L&TFH	EQ	01-Dec-2022	87.00	87.70	89.20	87.10	88.20	88.40	88.14	8499483	7491.76	29662	2591124	30.49
L&TFINANCE	NC	01-Dec-2022	1090.00	1091.00	1091.00	1077.00	1077.00	1077.00	1082.37	73	0.79	3	73	100.00
L&TFINANCE	NI	01-Dec-2022	1180.40	1180.40	1180.40	1139.00	1139.00	1139.00	1140.59	26	0.30	3	26	100.00
L&TFINANCE	NQ	01-Dec-2022	1015.02	1020.00	1020.00	1015.00	1015.00	1015.00	1018.33	15	0.15	2	15	100.00
L&TFINANCE	NY	01-Dec-2022	1078.00	1070.10	1078.00	1070.05	1078.00	1077.21	1074.52	530	5.69	5	430	81.13
L&TFINANCE	Y1	01-Dec-2022	1268.98	1268.40	1268.40	1260.01	1260.01	1260.01	1262.17	75	0.95	4	75	100.00
L&TFINANCE	Y5	01-Dec-2022	1093.00	1095.00	1096.10	1095.00	1096.10	1096.02	1095.46	1100	12.05	10	1000	90.91
L&TFINANCE	Y7	01-Dec-2022	1015.55	1025.00	1025.00	1025.00	1025.00	1025.00	1025.00	180	1.85	4	180	100.00
L&TFINANCE	Y9	01-Dec-2022	1121.00	1123.00	1123.00	1116.10	1120.00	1120.00	1120.82	1463	16.40	67	925	63.23
LAGNAM	EQ	01-Dec-2022	59.50	60.50	61.20	58.50	58.50	58.85	60.34	85567	51.63	743	38232	44.68
LALPATHLAB	EQ	01-Dec-2022	2445.60	2456.50	2468.95	2430.10	2438.55	2438.75	2440.25	222763	5435.98	14309	155259	69.70
LAMBODHARA	EQ	01-Dec-2022	101.80	102.15	104.60	99.00	100.90	100.65	100.85	36585	36.90	578	22268	60.87
LANCER	EQ	01-Dec-2022	454.90	457.15	475.95	457.15	459.65	459.85	464.18	99700	462.79	6282	34409	34.51
LAOPALA	EQ	01-Dec-2022	397.05	408.00	408.00	396.40	401.35	404.20	404.04	166897	674.33	10620	63528	38.06
LASA	EQ	01-Dec-2022	32.55	33.00	33.20	32.40	33.10	33.05	32.90	34757	11.44	383	19469	56.01
LATENTVIEW	EQ	01-Dec-2022	373.95	378.40	380.50	374.20	375.05	375.70	377.02	604861	2280.43	12779	264595	43.74
LATTEYS	SM	01-Dec-2022	52.20	54.80	54.80	54.80	54.80	54.80	54.80	10000	5.48	2	10000	100.00
LAURUSLABS	EQ	01-Dec-2022	417.45	419.95	422.00	413.00	417.90	418.55	418.08	2479762	10367.47	35120	858256	34.61
LAXMICOT	EQ	01-Dec-2022	23.45	23.30	24.40	23.20	23.35	23.20	23.50	6174	1.45	72	3144	50.92
LAXMIMACH	EQ	01-Dec-2022	13253.70	13323.50	13438.80	13231.75	13262.00	13254.20	13292.99	3550	471.90	1113	2479	69.83
LCCINFOTEC	EQ	01-Dec-2022	2.55	2.55	2.65	2.55	2.65	2.65	2.63	182718	4.81	277	130063	71.18
LEMERITE	SM	01-Dec-2022	64.75	65.00	65.65	64.85	65.30	65.30	65.44	24000	15.71	15	16000	66.67
LEMONTREE	EQ	01-Dec-2022	100.90	102.90	103.40	96.75	98.30	98.00	98.92	9207705	9107.88	50387	2751235	29.88
LEXUS	SM	01-Dec-2022	60.00	59.75	59.75	59.75	59.75	59.75	59.75	1000	0.60	1	1000	100.00
LFIC	EQ	01-Dec-2022	145.10	151.50	158.00	135.05	155.50	155.65	152.29	219174	333.78	4343	47722	21.77
LGBBROSLTD	EQ	01-Dec-2022	706.95	707.00	717.95	705.00	705.00	709.60	713.28	25827	184.22	2277	12690	49.13
LGBFORGE	BE	01-Dec-2022	9.65	9.85	9.90	9.50	9.70	9.70	9.68	48943	4.74	159	-	-
LIBAS	EQ	01-Dec-2022	20.25	20.25	20.60	20.15	20.60	20.45	20.44	50891	10.40	335	35553	69.86
LIBERTSHOE	EQ	01-Dec-2022	364.25	368.95	376.00	365.00	368.20	368.30	368.99	63491	234.27	2291	26402	41.58
LICHSGFIN	EQ	01-Dec-2022	386.60	388.55	397.45	385.05	393.70	394.00	393.26	2191564	8618.51	47649	1085133	49.51
LICI	EQ	01-Dec-2022	636.30	638.00	658.10	638.00	650.00	650.90	650.79	3163335	20586.66	70837	1007127	31.84
LICNETFGSC	EQ	01-Dec-2022	22.82	22.83	23.06	22.59	22.71	22.68	22.72	23795	5.41	190	17101	71.87
LICNETFN50	EQ	01-Dec-2022	201.02	202.06	202.80	201.76	202.25	202.18	202.16	1836	3.71	50	1479	80.56
LICNETFSEN	EQ	01-Dec-2022	681.00	690.00	690.00	685.00	685.00	685.00	686.53	50	0.34	28	13	26.00
LICNFNHGP	EQ	01-Dec-2022	201.04	202.00	203.32	201.00	201.00	201.37	202.21	595	1.20	37	270	45.38
LIKHITHA	EQ	01-Dec-2022	469.75	478.40	496.00	458.85	473.65	464.85	482.04	3087023	14880.63	76213	501448	16.24
LINC	EQ	01-Dec-2022	378.75	380.75	386.00	377.10	384.50	384.00	383.20	19180	73.50	1014	14084	73.43
LINCOLN	EQ	01-Dec-2022	337.80	338.00	343.00	335.35	340.75	340.85	339.43	125595	426.31	3698	79754	63.50
LINDEINDIA	EQ	01-Dec-2022	3050.60	3033.05	3065.40	3021.10	3033.00	3029.80	3041.56	20331	618.38	3731	11093	54.56
LIQUIDBEES	EQ	01-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.01	1000.00	1000.00	1713573	17135.70	8364	1229847	71.77
LIQUIDETF	EQ	01-Dec-2022	1000.00	1000.01	1000.01	999.99	1000.00	1000.00	1000.00	17077	170.77	86	11115	65.09
LLOYDS	SM	01-Dec-2022	46.25	45.00	45.65	43.20	45.65	45.65	44.66	18000	8.04	6	12000	66.67
LODHA	EQ	01-Dec-2022	985.30	987.00	1007.00	987.00	1000.00	1000.55	999.52	197889	1977.93	13731	119692	60.48
LOKESHMACH	BE	01-Dec-2022	101.10	102.00	104.00	102.00	103.60	103.50	103.00	23257	23.96	182	-	-
LOTUSEYE	EQ	01-Dec-2022	86.60	87.80	89.30	86.15	87.05	86.90	87.55	22335	19.55	567	14807	66.30
LOVABLE	EQ	01-Dec-2022	142.25	143.20	144.40	141.00	142.20	141.80	142.52	17805	25.37	596	12620	70.88
LOYALTEX	EQ	01-Dec-2022	799.60	815.60	825.00	773.60	792.20	806.55	799.79	1793	14.34	268	1192	66.48
LPDC	EQ	01-Dec-2022	5.95	6.15	6.20	5.90	6.10	6.05	6.03	75382	4.55	234	49996	66.32
LSIL	EQ	01-Dec-2022	12.60	12.65	12.95	12.60	12.85	12.80	12.77	1349985	172.38	2482	744607	55.16
LT	EQ	01-Dec-2022	2074.85	2085.25	2110.00	2079.45	2103.00	2104.25	2100.03	2614357	54902.16	170950	1813416	69.36
LTGILTBEES	EQ	01-Dec-2022	22.91	22.92	23.07	22.90	23.07	23.04	22.99	52450	12.06	116	44423	84.70
LTI	EQ	01-Dec-2022	4838.55	4911.00	5077.95	4901.00	5023.00	5010.45	4999.73	1343248	67158.73	100552	532289	39.63
LTTS	EQ	01-Dec-2022	3814.85	3867.95	4189.00	3856.60	4157.00	4159.75	4081.97	1904500	77741.14	119634	375269	19.70
LUMAXIND	EQ	01-Dec-2022	1951.85	1950.00	1985.00	1950.00	1952.00	1963.65	1970.37	18823	370.88	3695	8196	43.54
LUMAXTECH	EQ	01-Dec-2022	261.90	263.40	265.00	259.50	261.50	261.80	261.42	75057	196.21	2296	35136	46.81
LUPIN	EQ	01-Dec-2022	766.10	767.55	773.85	762.20	769.50	770.30	769.41	794733	6114.76	22792	275348	34.65
LUXIND	EQ	01-Dec-2022	1689.90	1703.50	1708.90	1691.60	1698.50	1698.15	1698.34	34348	583.35	4566	17445	50.79
LXCHEM	EQ	01-Dec-2022	300.30	302.00	307.00	301.30	303.00	303.10	303.42	434777	1319.20	10724	172596	39.70
LYKALABS	EQ	01-Dec-2022	139.35	141.00	144.95	135.00	135.00	137.85	140.95	125963	177.54	2270	56018	44.47
LYPSAGEMS	EQ	01-Dec-2022	6.10	6.25	6.25	6.05	6.10	6.15	6.16	35683	2.20	114	19306	54.10
M&M	EQ	01-Dec-2022	1305.60	1315.00	1316.95	1288.00	1290.00	1293.45	1297.48	2613761	33913.04	69000	1608100	61.52
M&MFIN	EQ	01-Dec-2022	215.00	215.90	220.95	215.40	219.95	220.30	218.90	3112520	6813.36	27418	1140065	36.63
M&MFIN	N2	01-Dec-2022	1069.05	1065.20	1070.00	1065.20	1068.00	1068.00	1067.56	131	1.40	6	131	100.00
MAANALU	EQ	01-Dec-2022	183.70	184.75	187.80	184.20	185.40	184.85	185.83	23222	43.15	997	12488	53.78
MACPOWER	EQ	01-Dec-2022	346.30	346.20	350.95	343.10	347.00	346.15	347.61	10021	34.83	669	6752	67.38
MADHAV	EQ	01-Dec-2022	42.20	42.00	43.45	42.00	42.75	42.80	42.89	12742	5.47	284	6224	48.85
MADHAVBAUG	SM	01-Dec-2022	138.75	136.40	136.40	136.40	136.40	136.40	136.40	1600	2.18	1	1600	100.00
MADHUCON	BE	01-Dec-2022	5.10	5.25	5.30	5.10	5.30	5.30	5.20	34199	1.78	99	-	-
MADRASFERT	EQ	01-Dec-2022	52.50	52.65	53.95	52.40	53.10	52.95	53.13	383297	203.63	2551	133964	34.95
MAESGETF	EQ	01-Dec-2022	31.20	31.47	31.49	31.31	31.31	31.31	31.37	38405	12.05	104	35835	93.31
MAFANG	EQ	01-Dec-2022	37.85	39.10	39.92	39.10	39.58	39.53	39.41	1161009	457.60	3831	784384	67.56
MAFSETF	EQ	01-Dec-2022	19.47	19.99	19.99	19.45	19.51	19.48	19.53	84834	16.57	944	48284	56.92
MAGADSUGAR	EQ	01-Dec-2022	307.45	309.90	311.00	304.20	305.95	306.10	308.56	23243	71.72	777	14106	60.69
MAGNUM	EQ	01-Dec-2022	19.20	19.30	20.15	19.30	20.15	20.15	20.02	145931	29.22	277	125532	86.02
MAHABANK	EQ	01-Dec-2022	26.45	26.55	27.60	25.80	27.60	27.10	26.50	27811928	7371.01	24333	8052549	28.95
MAHAPEXLTD	BE	01-Dec-2022	121.05	127.10	127.10	127.10	127.10	127.10	127.10	9443	12.00	38	-	-
MAHASTEEL	EQ	01-Dec-2022	68.40	69.00	69.40	68.30	69.30	69.10	68.74	5940	4.08	159	4442	74.78
MAHEPC	EQ	01-Dec-2022	103.35	103.90	106.35	101.00	101.50	101.50	102.55	35674	36.58	728	19889	55.75
MAHESHWARI	EQ	01-Dec-2022	72.85	73.05	74.75	73.00	74.15	74.05	73.79	16470	12.15	312	10620	64.48
MAHICKRA	SM	01-Dec-2022	71.00	73.90	74.40	73.90	74.40	74.40	74.10	4500	3.33	3	3000	66.67
MAHINDCIE	EQ	01-Dec-2022	284.45	285.25	290.80	285.10	288.80	287.65	288.19	193265	556.98	6658	87092	45.06
MAHKTECH	EQ	01-Dec-2022	13.13	13.29	13.55	13.28	13.38	13.46	13.45	691989	93.05	1302	484819	70.06
MAHLIFE	EQ	01-Dec-2022	387.45	394.00	394.00	387.10	389.00	389.30	389.76	89427	348.55	4554	50456	56.42
MAHLOG	EQ	01-Dec-2022	527.60	513.10	517.00	504.50	507.00	507.45	508.94	501451	2552.10	19230	304734	60.77
MAHSCOOTER	EQ	01-Dec-2022	4990.40	4999.95	4999.95	4946.00	4984.00	4978.00	4974.37	4849	241.21	1395	3275	67.54
MAHSEAMLES	EQ	01-Dec-2022	374.60	374.20	377.85	369.10	374.70	373.90	373.30	177962	664.34	5648	92589	52.03
MAITHANALL	EQ	01-Dec-2022	939.75	946.95	964.00	942.95	963.00	960.50	954.70	30211	288.43	2605	19138	63.35
MAKS	SM	01-Dec-2022	43.70	42.00	42.00	41.55	41.55	41.55	41.60	66000	27.46	11	36000	54.55
MALLCOM	EQ	01-Dec-2022	672.60	692.00	692.00	663.10	677.15	670.20	670.06	2520	16.89	618	1673	66.39
MALUPAPER	EQ	01-Dec-2022	33.70	33.70	34.00	33.50	33.50	33.55	33.68	24730	8.33	241	9882	39.96
MAM150ETF	EQ	01-Dec-2022	12.13	12.49	12.49	11.61	12.24	12.24	12.23	434961	53.21	502	396871	91.24
MAMFGETF	EQ	01-Dec-2022	86.17	86.64	86.64	86.20	86.33	86.41	86.42	3357	2.90	98	2301	68.54
MAN50ETF	EQ	01-Dec-2022	195.79	192.50	197.39	192.50	196.14	196.20	196.26	53641	105.28	187	51698	96.38
MANAKALUCO	EQ	01-Dec-2022	20.70	21.10	21.90	20.75	20.90	20.95	21.15	70452	14.90	826	49688	70.53
MANAKCOAT	EQ	01-Dec-2022	17.75	17.75	18.75	17.50	18.75	18.50	18.15	75267	13.66	558	57688	76.64
MANAKSIA	EQ	01-Dec-2022	76.60	77.50	77.50	76.70	76.80	77.00	77.15	43549	33.60	486	30200	69.35
MANAKSTEEL	EQ	01-Dec-2022	35.65	35.75	36.25	35.70	35.85	35.90	36.03	32215	11.61	365	17833	55.36
MANALIPETC	EQ	01-Dec-2022	82.45	83.80	84.40	82.95	83.15	83.65	83.69	695499	582.09	7142	365803	52.60
MANAPPURAM	EQ	01-Dec-2022	115.15	115.60	116.95	115.15	116.40	116.35	116.13	5746700	6673.89	21300	1779413	30.96
MANGALAM	EQ	01-Dec-2022	141.70	141.70	145.50	141.70	143.75	144.20	144.31	42161	60.84	806	31258	74.14
MANGCHEFER	EQ	01-Dec-2022	79.30	79.90	80.95	79.40	79.85	79.95	79.95	200334	160.16	1400	148743	74.25
MANGLMCEM	EQ	01-Dec-2022	337.90	340.50	342.05	338.20	338.40	339.05	340.26	30382	103.38	1063	21978	72.34
MANINDS	EQ	01-Dec-2022	81.15	82.35	82.80	80.50	81.45	81.70	81.80	179362	146.72	2143	92416	51.52
MANINFRA	EQ	01-Dec-2022	77.25	77.95	81.25	76.70	79.95	80.10	79.17	1082639	857.17	18558	547136	50.54
MANORAMA	EQ	01-Dec-2022	1078.95	1084.90	1101.55	1030.00	1045.00	1045.65	1067.40	10036	107.12	2747	3905	38.91
MANORG	EQ	01-Dec-2022	537.75	540.05	560.00	537.20	549.00	545.25	548.22	7287	39.95	909	4374	60.02
MANUGRAPH	EQ	01-Dec-2022	14.10	14.50	14.80	14.15	14.80	14.60	14.49	3960	0.57	80	3758	94.90
MANXT50	EQ	01-Dec-2022	440.08	446.98	446.98	440.81	441.18	443.25	443.16	9248	40.98	61	6737	72.85
MANYAVAR	EQ	01-Dec-2022	1368.20	1387.90	1398.00	1360.15	1387.25	1390.05	1385.39	50521	699.91	8793	31085	61.53
MAPMYINDIA	EQ	01-Dec-2022	1209.95	1217.40	1226.00	1201.50	1205.90	1204.85	1210.29	42873	518.89	4217	21184	49.41
MARALOVER	EQ	01-Dec-2022	62.55	64.50	73.20	63.30	69.00	69.55	69.91	538084	376.16	5512	174815	32.49
MARATHON	EQ	01-Dec-2022	243.05	240.65	256.80	240.60	246.50	245.90	247.47	27102	67.07	1460	15995	59.02
MARICO	EQ	01-Dec-2022	507.35	509.15	509.95	500.65	501.80	501.50	502.73	1180104	5932.77	18857	785931	66.60
MARINE	EQ	01-Dec-2022	34.35	34.85	35.60	34.55	34.90	34.95	35.02	389576	136.42	1478	236535	60.72
MARKSANS	EQ	01-Dec-2022	57.60	58.05	58.80	57.65	58.00	57.90	58.16	1307253	760.24	6887	486187	37.19
MARSHALL	EQ	01-Dec-2022	28.05	28.60	28.60	28.05	28.15	28.10	28.30	38259	10.83	269	9523	24.89
MARUTI	EQ	01-Dec-2022	8974.15	9019.05	9025.00	8930.00	8960.00	8958.15	8968.06	694489	62282.21	80117	417569	60.13
MASFIN	EQ	01-Dec-2022	851.50	851.50	870.95	846.40	853.05	854.95	861.15	14323	123.34	2531	6150	42.94
MASKINVEST	BE	01-Dec-2022	184.00	180.35	180.35	174.80	174.80	174.80	175.56	991	1.74	31	-	-
MASPTOP50	EQ	01-Dec-2022	26.10	26.60	27.05	26.51	26.95	26.93	26.92	132434	35.65	778	114319	86.32
MASTEK	EQ	01-Dec-2022	1709.00	1750.00	1824.90	1724.15	1807.00	1793.05	1781.00	303528	5405.85	25261	114131	37.60
MATRIMONY	EQ	01-Dec-2022	614.40	619.95	626.05	616.10	625.00	622.50	621.10	5383	33.43	645	3714	68.99
MAWANASUG	EQ	01-Dec-2022	85.85	86.30	87.70	85.05	86.85	85.85	86.15	83112	71.60	2065	44629	53.70
MAXHEALTH	EQ	01-Dec-2022	450.10	450.50	458.00	448.05	451.60	452.30	452.53	2737715	12388.90	50524	2249504	82.17
MAXIND	EQ	01-Dec-2022	95.65	96.40	96.90	93.40	95.00	94.70	95.25	76912	73.26	1362	48270	62.76
MAXVIL	EQ	01-Dec-2022	161.35	162.00	174.20	162.00	171.50	172.25	168.36	122116	205.60	2655	69833	57.19
MAYURUNIQ	EQ	01-Dec-2022	455.85	458.15	459.00	450.00	455.00	454.45	454.82	28700	130.53	1682	21531	75.02
MAZDA	EQ	01-Dec-2022	635.95	642.50	653.95	636.10	650.00	649.60	645.90	5597	36.15	530	3620	64.68
MAZDOCK	EQ	01-Dec-2022	908.75	915.60	932.70	907.00	909.85	911.90	921.16	5225258	48133.14	100011	535820	10.25
MBAPL	BE	01-Dec-2022	488.45	490.00	512.85	476.20	490.00	497.40	504.33	31994	161.36	863	-	-
MBECL	BE	01-Dec-2022	3.75	3.75	3.90	3.65	3.90	3.85	3.86	145195	5.61	189	-	-
MBLINFRA	EQ	01-Dec-2022	21.70	22.20	23.85	21.50	22.35	22.30	22.77	600129	136.65	1694	348242	58.03
MCDOWELL-N	EQ	01-Dec-2022	932.30	937.00	937.70	921.70	925.40	926.05	928.38	1348885	12522.77	43891	787445	58.38
MCL	EQ	01-Dec-2022	25.40	25.90	25.90	25.20	25.75	25.65	25.59	18692	4.78	151	8088	43.27
MCLEODRUSS	EQ	01-Dec-2022	27.60	27.85	28.95	27.65	28.30	28.15	28.54	1667173	475.79	3470	909076	54.53
MCX	EQ	01-Dec-2022	1562.35	1569.80	1583.00	1565.20	1570.00	1573.85	1575.49	205275	3234.09	14549	78690	38.33
MEDANTA	EQ	01-Dec-2022	462.25	465.00	467.90	453.60	460.00	459.20	461.01	640775	2954.05	16309	209355	32.67
MEDICAMEQ	EQ	01-Dec-2022	861.60	872.95	872.95	840.00	842.10	848.25	858.32	5384	46.21	576	2778	51.60
MEDICO	BE	01-Dec-2022	317.75	324.85	324.85	307.00	316.75	314.50	314.19	71243	223.84	289	-	-
MEDPLUS	EQ	01-Dec-2022	685.25	688.95	696.55	548.25	680.00	678.40	684.78	77701	532.08	9031	39385	50.69
MEGAFLEX	SM	01-Dec-2022	40.70	38.75	41.90	38.75	41.45	41.50	40.94	27000	11.06	6	21000	77.78
MEGASOFT	EQ	01-Dec-2022	37.00	36.70	37.35	36.40	36.85	36.75	36.84	53200	19.60	345	38659	72.67
MEGASTAR	BE	01-Dec-2022	244.05	247.00	247.00	232.55	241.00	240.40	239.15	6194	14.81	197	-	-
MELSTAR	BZ	01-Dec-2022	2.25	2.25	2.25	2.25	2.25	2.25	2.25	301	0.01	2	-	-
MENONBE	EQ	01-Dec-2022	95.25	96.30	98.55	94.65	96.55	96.60	96.59	49642	47.95	1091	22158	44.64
MEP	BE	01-Dec-2022	19.70	20.00	20.35	19.60	20.20	20.15	20.01	808933	161.85	966	-	-
MERCATOR	BE	01-Dec-2022	1.15	1.15	1.15	1.10	1.15	1.10	1.13	482859	5.47	287	-	-
METALFORGE	BZ	01-Dec-2022	4.10	4.00	4.10	4.00	4.10	4.05	4.09	2094	0.09	16	-	-
METROBRAND	EQ	01-Dec-2022	831.65	832.00	849.00	822.15	825.90	830.95	839.48	137304	1152.64	8668	57143	41.62
METROPOLIS	EQ	01-Dec-2022	1468.20	1470.00	1482.00	1455.30	1474.00	1476.55	1468.27	184993	2716.19	9525	116991	63.24
MFL	EQ	01-Dec-2022	1271.05	1279.25	1292.15	1250.75	1255.50	1254.80	1264.53	37799	477.98	3981	20905	55.31
MFSL	EQ	01-Dec-2022	705.60	708.00	711.65	697.40	700.50	701.25	703.80	666464	4690.58	23112	297123	44.58
MGEL	EQ	01-Dec-2022	31.40	32.05	32.05	30.55	30.85	30.70	30.98	65447	20.27	411	39704	60.67
MGL	EQ	01-Dec-2022	902.75	909.00	922.45	897.00	897.00	899.75	911.83	544761	4967.27	19813	107325	19.70
MHHL	SM	01-Dec-2022	54.00	54.95	54.95	53.55	53.90	53.90	54.08	24000	12.98	8	18000	75.00
MHLXMIRU	EQ	01-Dec-2022	222.05	227.00	228.50	221.00	222.05	222.50	223.36	25670	57.34	846	13434	52.33
MHRIL	EQ	01-Dec-2022	290.20	292.90	292.95	282.20	284.00	283.95	287.05	430134	1234.70	11729	197773	45.98
MICEL	BE	01-Dec-2022	11.15	11.35	11.35	11.05	11.15	11.20	11.21	67314	7.54	240	-	-
MID150BEES	EQ	01-Dec-2022	123.42	125.45	125.45	122.20	124.55	124.47	124.13	154520	191.80	2541	104362	67.54
MIDHANI	EQ	01-Dec-2022	247.05	248.45	248.90	243.00	244.00	244.70	245.77	556477	1367.63	8190	196894	35.38
MILTON	SM	01-Dec-2022	18.60	19.50	19.50	19.50	19.50	19.50	19.50	4400	0.86	1	4400	100.00
MINDACORP	EQ	01-Dec-2022	210.60	215.00	217.60	211.50	212.35	212.35	214.89	565619	1215.46	9762	278705	49.27
MINDPOOL	SM	01-Dec-2022	45.60	47.85	47.85	47.85	47.85	47.85	47.85	4000	1.91	1	4000	100.00
MINDSPACE	RR	01-Dec-2022	334.75	334.00	335.99	333.10	334.60	335.00	333.99	90036	300.71	2925	79570	88.38
MINDTECK	EQ	01-Dec-2022	136.25	138.00	142.90	136.15	141.45	140.85	140.47	40606	57.04	1026	22403	55.17
MIRCELECTR	EQ	01-Dec-2022	15.30	15.50	16.00	15.35	15.90	15.80	15.66	619398	96.98	2535	414596	66.94
MIRZAINT	EQ	01-Dec-2022	310.95	307.65	312.15	303.00	306.00	305.05	306.27	317312	971.83	13970	143698	45.29
MITCON	BE	01-Dec-2022	64.05	65.25	65.25	62.10	64.80	64.80	62.88	1607	1.01	14	-	-
MITTAL	EQ	01-Dec-2022	11.20	11.20	11.20	11.00	11.15	11.15	11.14	12882	1.44	102	8922	69.26
MKPL	SM	01-Dec-2022	2050.00	2000.00	2050.00	1961.00	1961.00	1961.20	1964.26	21000	412.50	12	20500	97.62
MMFL	EQ	01-Dec-2022	882.40	892.25	892.25	866.00	875.00	870.35	873.82	14991	130.99	1506	9808	65.43
MMP	EQ	01-Dec-2022	129.25	132.00	133.95	130.00	131.50	130.75	131.60	15498	20.39	370	9875	63.72
MMTC	EQ	01-Dec-2022	41.90	42.05	42.30	41.00	41.15	41.20	41.51	3079637	1278.35	9081	1060408	34.43
MODIRUBBER	BE	01-Dec-2022	70.00	71.00	72.55	69.60	71.50	71.55	71.26	1497	1.07	29	-	-
MODISONLTD	EQ	01-Dec-2022	63.45	63.00	65.00	63.00	64.00	63.65	63.88	23731	15.16	461	15275	64.37
MOGSEC	EQ	01-Dec-2022	50.00	50.13	50.27	50.00	50.15	50.16	50.17	28373	14.23	62	27589	97.24
MOHEALTH	EQ	01-Dec-2022	23.85	24.56	24.80	23.70	23.75	23.75	24.21	2499	0.60	58	1368	54.74
MOHITIND	EQ	01-Dec-2022	16.35	16.35	16.95	16.15	16.35	16.40	16.35	8495	1.39	80	5793	68.19
MOIL	EQ	01-Dec-2022	161.00	162.30	163.00	160.30	162.80	161.65	161.84	196034	317.27	4153	78175	39.88
MOKSH	EQ	01-Dec-2022	11.45	11.75	12.60	11.60	12.40	12.35	12.11	610400	73.90	1458	376313	61.65
MOL	EQ	01-Dec-2022	110.30	110.40	112.40	110.35	111.35	111.25	111.34	586840	653.39	5336	299200	50.98
MOLDTECH	EQ	01-Dec-2022	102.90	102.50	105.95	102.50	104.00	103.50	104.23	67923	70.79	842	34377	50.61
MOLDTKPAC	EQ	01-Dec-2022	909.90	910.00	919.00	889.00	909.95	901.45	907.82	36714	333.30	4605	17083	46.53
MOLOWVOL	EQ	01-Dec-2022	25.75	26.52	26.52	25.70	25.85	25.78	25.80	4722	1.22	39	4513	95.57
MOM100	EQ	01-Dec-2022	33.87	34.40	34.40	33.81	34.14	34.18	34.07	134483	45.82	1198	90319	67.16
MOM50	EQ	01-Dec-2022	188.08	190.79	190.79	186.89	188.56	188.82	189.64	1302	2.47	89	733	56.30
MOMENTUM	EQ	01-Dec-2022	20.28	20.70	21.32	20.20	20.20	20.38	20.37	2160	0.44	61	1439	66.62
MOMOMENTUM	EQ	01-Dec-2022	40.67	40.00	40.79	40.00	40.53	40.56	40.57	33766	13.70	117	19614	58.09
MON100	EQ	01-Dec-2022	92.68	96.78	96.78	94.11	95.04	94.99	95.21	1191682	1134.63	7421	803471	67.42
MONARCH	EQ	01-Dec-2022	387.40	394.90	407.85	387.05	390.10	392.20	399.77	107671	430.44	3412	54347	50.48
MONQ50	EQ	01-Dec-2022	53.32	53.84	54.90	53.00	53.19	53.15	53.31	193702	103.25	1040	160924	83.08
MONTECARLO	EQ	01-Dec-2022	742.55	748.00	768.00	743.00	751.60	754.10	756.41	125875	952.14	8440	43480	34.54
MOQUALITY	EQ	01-Dec-2022	122.75	123.13	124.35	123.00	124.25	123.63	123.49	152	0.19	18	54	35.53
MORARJEE	EQ	01-Dec-2022	22.90	23.45	24.90	22.25	23.30	23.55	23.71	169360	40.15	1058	51583	30.46
MOREPENLAB	EQ	01-Dec-2022	30.70	30.90	31.40	30.90	31.05	31.05	31.13	1518619	472.77	4557	650136	42.81
MOTHERSON	EQ	01-Dec-2022	74.75	75.00	75.25	73.65	74.00	74.00	74.14	9782144	7252.76	34474	5997301	61.31
MOTILALOFS	EQ	01-Dec-2022	662.70	666.00	671.70	664.05	666.30	665.70	667.07	119173	794.97	5791	74281	62.33
MOTOGENFIN	EQ	01-Dec-2022	24.60	25.15	25.40	24.50	25.20	24.85	24.95	5956	1.49	53	5530	92.85
MOVALUE	EQ	01-Dec-2022	48.06	48.10	48.90	48.10	48.74	48.74	48.49	109	0.05	22	98	89.91
MPHASIS	EQ	01-Dec-2022	2017.25	2047.00	2146.00	2040.00	2130.00	2135.20	2115.20	1799183	38056.37	88628	631865	35.12
MPSLTD	EQ	01-Dec-2022	961.05	969.70	1008.95	965.10	1003.00	1000.00	993.76	145069	1441.64	14421	51856	35.75
MPTODAY	SM	01-Dec-2022	37.25	38.95	38.95	38.90	38.90	38.90	38.93	4000	1.56	2	4000	100.00
MRF	EQ	01-Dec-2022	93557.55	94000.00	95151.20	93234.60	93802.00	94325.50	94319.99	16380	15449.61	9830	4686	28.61
MRO-TEK	EQ	01-Dec-2022	64.50	64.50	66.80	63.15	63.95	64.25	64.77	15202	9.85	350	8690	57.16
MRPL	EQ	01-Dec-2022	58.85	59.15	59.70	58.00	58.10	58.15	58.54	1715811	1004.35	7533	857150	49.96
MSPL	EQ	01-Dec-2022	9.75	9.90	10.25	9.55	10.00	10.05	9.97	586173	58.44	954	415286	70.85
MSTCLTD	EQ	01-Dec-2022	340.50	344.00	348.90	331.50	333.10	332.95	336.96	898953	3029.08	17419	289162	32.17
MSUMI	EQ	01-Dec-2022	61.45	61.70	61.70	60.00	60.25	60.05	60.31	3511167	2117.45	24565	2523606	71.87
MTARTECH	EQ	01-Dec-2022	1586.65	1604.45	1608.95	1592.75	1604.00	1600.45	1599.17	37141	593.95	4515	18804	50.63
MTEDUCARE	EQ	01-Dec-2022	7.95	8.05	8.35	7.95	8.00	8.00	8.10	259873	21.04	285	157118	60.46
MTNL	EQ	01-Dec-2022	23.60	23.80	24.10	23.15	23.20	23.30	23.71	1850852	438.82	3158	731709	39.53
MUKANDLTD	EQ	01-Dec-2022	112.05	115.00	118.00	112.10	115.65	115.00	114.80	145499	167.03	2794	72560	49.87
MUKTAARTS	EQ	01-Dec-2022	56.90	56.30	59.35	56.30	58.00	58.15	57.88	20381	11.80	296	13783	67.63
MUNJALAU	EQ	01-Dec-2022	51.10	51.50	52.50	51.25	51.60	51.85	51.84	155361	80.53	1827	71031	45.72
MUNJALSHOW	EQ	01-Dec-2022	110.40	110.40	111.90	109.00	111.00	110.30	110.37	44081	48.65	1337	26066	59.13
MURUDCERA	EQ	01-Dec-2022	40.85	41.85	41.85	40.75	41.20	41.15	40.99	63283	25.94	395	50146	79.24
MUTHOOTCAP	EQ	01-Dec-2022	285.25	289.00	293.75	284.05	287.00	286.30	288.69	68606	198.06	1768	28271	41.21
MUTHOOTFIN	EQ	01-Dec-2022	1080.75	1093.00	1114.00	1083.15	1110.00	1111.35	1100.02	571530	6286.95	18831	258813	45.28
MWL	SM	01-Dec-2022	110.00	109.50	109.50	109.50	109.50	109.50	109.50	1200	1.31	1	1200	100.00
NABARD	N2	01-Dec-2022	1191.00	1192.00	1196.00	1192.00	1195.00	1194.52	1192.61	697	8.31	9	677	97.13
NACLIND	EQ	01-Dec-2022	94.90	96.00	96.40	92.55	94.80	94.35	94.12	278087	261.74	3439	166506	59.88
NAGAFERT	BE	01-Dec-2022	8.10	8.30	8.30	8.00	8.15	8.15	8.15	266197	21.71	471	-	-
NAGREEKCAP	EQ	01-Dec-2022	15.10	15.50	15.50	14.60	14.60	14.65	14.80	2653	0.39	72	2343	88.32
NAGREEKEXP	EQ	01-Dec-2022	46.95	46.00	46.50	43.30	43.90	43.75	44.80	91726	41.09	934	41709	45.47
NAHARCAP	EQ	01-Dec-2022	336.30	343.80	343.80	327.60	333.45	330.70	336.19	10799	36.31	1079	5251	48.62
NAHARINDUS	EQ	01-Dec-2022	114.80	116.00	120.90	116.00	120.00	120.30	118.95	126164	150.08	1886	75973	60.22
NAHARPOLY	EQ	01-Dec-2022	285.10	290.50	292.50	285.50	287.20	286.85	289.45	18723	54.19	898	11361	60.68
NAHARSPING	EQ	01-Dec-2022	310.60	320.00	320.00	300.30	309.50	308.75	307.95	85102	262.07	4464	38440	45.17
NAM-INDIA	EQ	01-Dec-2022	271.30	273.00	274.40	266.55	269.00	268.60	270.02	496591	1340.91	11243	318795	64.20
NARMADA	EQ	01-Dec-2022	24.50	25.00	25.70	24.20	24.90	24.50	24.78	4585	1.14	55	604	13.17
NATCOPHARM	EQ	01-Dec-2022	560.70	564.50	578.50	564.45	578.15	576.95	572.47	561366	3213.64	11995	262933	46.84
NATHBIOGEN	EQ	01-Dec-2022	169.75	169.75	172.65	166.25	168.00	169.20	168.96	29581	49.98	1525	17047	57.63
NATIONALUM	EQ	01-Dec-2022	77.00	78.30	78.90	77.80	77.80	78.00	78.36	17910379	14033.90	42017	5868841	32.77
NATNLSTEEL	BE	01-Dec-2022	4.15	4.15	4.35	3.95	4.25	4.15	4.11	34962	1.44	108	-	-
NAUKRI	EQ	01-Dec-2022	3993.60	4040.00	4059.95	3998.45	4018.65	4029.35	4030.07	544643	21949.49	46545	210962	38.73
NAVA	EQ	01-Dec-2022	182.75	182.95	185.50	182.35	183.10	183.40	183.77	248728	457.09	4366	112759	45.33
NAVINFLUOR	EQ	01-Dec-2022	4342.45	4375.15	4424.00	4362.00	4365.00	4367.55	4391.02	101640	4463.03	14949	40374	39.72
NAVKARCORP	EQ	01-Dec-2022	57.20	57.60	57.90	56.00	56.45	56.30	56.85	302892	172.20	2293	166388	54.93
NAVNETEDUL	EQ	01-Dec-2022	126.25	126.85	127.95	125.40	126.20	126.65	126.72	201273	255.06	3744	92673	46.04
NAZARA	EQ	01-Dec-2022	590.20	595.00	615.20	592.60	613.30	612.40	607.36	442164	2685.51	14994	136795	30.94
NBCC	EQ	01-Dec-2022	42.55	42.95	43.35	42.05	42.20	42.20	42.56	9471544	4030.98	19890	4024142	42.49
NBIFIN	EQ	01-Dec-2022	1705.10	1745.70	1746.40	1477.55	1705.00	1687.65	1626.46	1199	19.50	215	676	56.38
NCC	EQ	01-Dec-2022	82.75	83.60	83.60	77.55	79.90	79.65	79.49	18659116	14832.44	53504	5911780	31.68
NCLIND	EQ	01-Dec-2022	177.80	179.80	184.65	178.60	181.60	182.80	182.14	278048	506.43	6952	167023	60.07
NDGL	EQ	01-Dec-2022	1433.20	1449.30	1468.95	1411.85	1413.00	1420.35	1431.10	335	4.79	53	170	50.75
NDL	EQ	01-Dec-2022	27.65	28.00	28.10	27.30	27.45	27.45	27.73	142895	39.62	907	78715	55.09
NDRAUTO	EQ	01-Dec-2022	590.15	594.90	605.00	588.00	601.00	599.85	598.40	6669	39.91	585	3684	55.24
NDTV	BE	01-Dec-2022	446.30	468.60	468.60	424.00	424.00	424.80	449.99	519054	2335.69	6854	-	-
NECCLTD	EQ	01-Dec-2022	26.90	27.10	27.65	26.60	26.60	26.70	26.94	79102	21.31	451	42075	53.19
NECLIFE	EQ	01-Dec-2022	21.00	21.00	21.45	21.00	21.10	21.10	21.16	160655	34.00	631	90465	56.31
NELCAST	EQ	01-Dec-2022	86.45	87.20	89.80	86.55	87.85	88.00	88.14	170735	150.48	2577	66641	39.03
NELCO	EQ	01-Dec-2022	753.35	774.00	820.00	766.25	795.55	794.65	794.96	406186	3229.02	20049	129313	31.84
NEOGEN	EQ	01-Dec-2022	1278.50	1275.00	1318.00	1265.30	1294.00	1289.35	1296.49	38829	503.41	4828	12117	31.21
NESCO	EQ	01-Dec-2022	638.05	641.05	647.20	626.20	631.25	630.20	636.43	99534	633.46	4774	68473	68.79
NESTLEIND	EQ	01-Dec-2022	20183.85	20190.00	20349.90	19935.00	20027.75	20049.50	20033.56	52926	10602.96	15125	26496	50.06
NETF	EQ	01-Dec-2022	196.13	194.17	197.59	194.17	197.00	196.65	196.63	3332	6.55	99	1825	54.77
NETWORK18	EQ	01-Dec-2022	68.05	68.95	76.20	68.40	73.40	73.40	74.46	14082737	10486.61	43904	2195613	15.59
NEULANDLAB	EQ	01-Dec-2022	1746.05	1745.00	1795.85	1725.50	1730.30	1734.95	1754.57	22862	401.13	3614	9564	41.83
NEWGEN	EQ	01-Dec-2022	356.45	359.30	367.30	359.30	363.50	363.20	362.27	126823	459.45	6538	57649	45.46
NEXTMEDIA	EQ	01-Dec-2022	5.45	5.45	5.55	5.00	5.40	5.30	5.19	28829	1.50	90	25205	87.43
NFL	EQ	01-Dec-2022	57.45	57.60	58.70	56.00	56.90	56.70	57.55	1113895	641.08	4552	411200	36.92
NGIL	EQ	01-Dec-2022	100.75	100.00	102.50	96.05	98.50	97.60	98.61	69911	68.94	1167	25735	36.81
NGLFINE	EQ	01-Dec-2022	1773.35	1790.00	1809.95	1689.15	1705.95	1697.90	1714.37	19545	335.07	2885	10636	54.42
NH	EQ	01-Dec-2022	742.70	750.00	758.80	747.00	753.00	753.10	754.45	100621	759.13	7053	51765	51.45
NHAI	N2	01-Dec-2022	1133.96	1132.00	1134.90	1132.00	1132.00	1132.00	1132.93	311	3.52	6	311	100.00
NHAI	N3	01-Dec-2022	1125.03	1125.00	1125.00	1125.00	1125.00	1125.00	1125.00	1	0.01	1	1	100.00
NHAI	N6	01-Dec-2022	1247.60	1252.00	1252.00	1245.00	1249.90	1245.08	1246.95	1008	12.57	16	1000	99.21
NHAI	N8	01-Dec-2022	1098.10	1102.00	1102.00	1102.00	1102.00	1102.00	1102.00	100	1.10	1	100	100.00
NHAI	NA	01-Dec-2022	1187.12	1187.00	1190.75	1187.00	1188.00	1188.00	1187.80	5213	61.92	46	4603	88.30
NHAI	NC	01-Dec-2022	1069.99	1070.00	1071.00	1070.00	1070.90	1070.90	1070.24	569	6.09	5	425	74.69
NHAI	NE	01-Dec-2022	1157.05	1166.60	1166.60	1158.00	1159.00	1159.09	1160.52	1310	15.20	36	981	74.89
NHBTF2014	N6	01-Dec-2022	6921.80	6956.00	6984.00	6905.10	6984.00	6941.14	6941.82	203	14.09	27	192	94.58
NHBTF2023	N6	01-Dec-2022	6280.02	6252.00	6252.00	6200.00	6200.00	6200.00	6211.98	217	13.48	7	217	100.00
NHIT	N1	01-Dec-2022	307.71	307.71	308.00	307.71	307.80	307.78	307.90	992	3.05	22	992	100.00
NHIT	N2	01-Dec-2022	307.90	307.10	308.71	307.10	307.87	308.19	308.11	52318	161.20	19	51966	99.33
NHIT	N3	01-Dec-2022	411.89	412.70	413.00	411.50	412.93	412.76	412.54	133235	549.65	88	133235	100.00
NHPC	EQ	01-Dec-2022	42.05	42.35	42.70	41.90	42.00	42.05	42.27	11032545	4663.14	13966	7295782	66.13
NHPC	N5	01-Dec-2022	1220.11	1231.00	1231.00	1231.00	1231.00	1231.00	1231.00	500	6.16	2	500	100.00
NHPC	N6	01-Dec-2022	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	50	0.68	1	50	100.00
NIACL	EQ	01-Dec-2022	109.25	109.95	110.50	106.20	106.60	106.95	107.85	1472241	1587.85	11499	548520	37.26
NIBL	EQ	01-Dec-2022	21.90	21.90	22.60	21.65	22.15	22.05	22.15	10168	2.25	96	9578	94.20
NIDAN	SM	01-Dec-2022	53.60	54.10	54.90	53.25	53.75	53.75	54.07	7000	3.79	6	7000	100.00
NIF100BEES	EQ	01-Dec-2022	196.11	197.49	199.60	196.81	197.50	197.68	198.08	17226	34.12	258	10234	59.41
NIFTYBEES	EQ	01-Dec-2022	204.70	207.49	207.49	204.73	205.50	205.54	205.78	2261605	4653.83	29073	1393040	61.60
NIFTYQLITY	EQ	01-Dec-2022	14.94	14.94	15.25	14.86	15.00	15.03	15.04	78960	11.88	441	24066	30.48
NIITLTD	EQ	01-Dec-2022	317.30	321.90	343.90	320.65	337.45	338.75	337.17	3275749	11044.78	57655	648152	19.79
NILAINFRA	EQ	01-Dec-2022	8.30	8.30	8.35	8.00	8.05	8.00	8.08	661240	53.43	836	437506	66.16
NILASPACES	BE	01-Dec-2022	3.85	3.90	4.00	3.90	4.00	4.00	4.00	159240	6.37	193	-	-
NILKAMAL	EQ	01-Dec-2022	1919.10	1926.00	1940.05	1920.00	1926.70	1923.10	1926.06	2874	55.36	512	2003	69.69
NIPPOBATRY	EQ	01-Dec-2022	452.70	455.50	455.50	440.50	448.00	447.75	448.14	10869	48.71	781	6876	63.26
NIRAJ	EQ	01-Dec-2022	30.60	30.95	30.95	30.30	30.30	30.30	30.51	12508	3.82	134	10570	84.51
NITCO	EQ	01-Dec-2022	23.10	22.85	23.95	22.80	23.30	23.25	23.24	92049	21.39	478	63063	68.51
NITINSPIN	EQ	01-Dec-2022	206.20	208.00	211.10	205.15	211.00	209.80	208.71	168388	351.45	4028	93594	55.58
NITIRAJ	EQ	01-Dec-2022	73.55	74.50	74.75	72.00	74.40	73.55	73.84	1090	0.80	124	602	55.23
NKIND	BE	01-Dec-2022	39.00	38.50	38.50	38.50	38.50	38.50	38.50	401	0.15	4	-	-
NLCINDIA	EQ	01-Dec-2022	84.85	85.45	85.60	83.00	83.25	83.40	83.93	3404138	2857.16	17542	1574732	46.26
NMDC	EQ	01-Dec-2022	117.70	119.25	121.50	118.40	119.80	119.90	120.07	11200511	13447.92	57345	4449654	39.73
NOCIL	EQ	01-Dec-2022	236.35	238.00	240.10	234.30	234.90	235.60	236.82	273650	648.05	5669	137571	50.27
NOIDATOLL	EQ	01-Dec-2022	7.85	8.00	8.00	7.80	7.90	7.85	7.88	64978	5.12	171	58214	89.59
NOVARTIND	EQ	01-Dec-2022	671.95	673.90	682.00	672.05	680.00	678.75	678.03	4979	33.76	608	2729	54.81
NPBET	EQ	01-Dec-2022	223.67	228.48	230.38	222.82	224.03	223.90	226.04	594	1.34	39	426	71.72
NPST	SM	01-Dec-2022	115.40	120.50	125.10	120.50	125.10	125.10	123.53	4800	5.93	3	4800	100.00
NRAIL	EQ	01-Dec-2022	320.55	322.60	325.95	311.60	317.30	317.25	318.43	11286	35.94	1153	7691	68.15
NRBBEARING	EQ	01-Dec-2022	148.00	148.90	149.00	147.00	149.00	148.30	147.86	92371	136.58	3905	47646	51.58
NRL	SM	01-Dec-2022	288.05	294.00	296.00	286.00	288.00	287.75	292.67	18150	53.12	32	13200	72.73
NSIL	EQ	01-Dec-2022	2378.30	2444.00	2444.00	2369.00	2380.00	2378.90	2385.03	1365	32.56	513	844	61.83
NTPC	EQ	01-Dec-2022	172.20	173.50	173.65	170.85	172.10	172.20	172.00	9214914	15849.71	66021	6188861	67.16
NTPC	N1	01-Dec-2022	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	1111.00	100	1.11	1	100	100.00
NTPC	N4	01-Dec-2022	1113.53	1024.01	1089.99	1024.01	1040.00	1043.08	1047.58	684	7.17	26	459	67.11
NTPC	N6	01-Dec-2022	1325.00	1316.00	1324.00	1315.50	1315.50	1315.50	1319.15	10	0.13	6	5	50.00
NTPC	N7	01-Dec-2022	13.39	13.37	13.45	13.36	13.40	13.43	13.42	74191	9.96	131	68302	92.06
NTPC	NC	01-Dec-2022	1138.00	1133.00	1140.00	1133.00	1140.00	1140.00	1136.50	6	0.07	2	3	50.00
NTPC	ND	01-Dec-2022	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1	0.01	1	1	100.00
NUCLEUS	EQ	01-Dec-2022	386.55	391.00	396.00	389.40	394.45	394.00	393.23	61782	242.95	2389	35677	57.75
NURECA	EQ	01-Dec-2022	505.85	505.00	507.95	484.00	495.30	496.45	495.07	639621	3166.57	23100	140526	21.97
NUVOCO	EQ	01-Dec-2022	370.15	370.00	382.00	370.00	375.25	377.35	377.41	254987	962.34	8041	153591	60.23
NV20BEES	EQ	01-Dec-2022	104.99	104.90	106.63	103.01	106.29	105.99	106.23	23839	25.32	156	14245	59.76
NXTDIGITAL	BE	01-Dec-2022	92.10	96.70	96.70	96.70	96.70	96.70	96.70	432	0.42	10	-	-
NYKAA	EQ	01-Dec-2022	172.30	175.00	175.60	170.80	171.35	171.40	172.42	13074689	22543.25	99037	7829883	59.89
OAL	EQ	01-Dec-2022	460.35	469.00	469.00	457.15	457.15	460.10	460.90	3739	17.23	428	2513	67.21
OBCL	EQ	01-Dec-2022	95.60	96.00	98.50	93.00	97.50	95.50	94.90	56772	53.88	1334	23482	41.36
OBEROIRLTY	EQ	01-Dec-2022	923.90	930.50	966.20	918.00	962.00	960.80	945.60	903010	8538.85	26047	228380	25.29
OCCL	EQ	01-Dec-2022	783.35	783.35	798.00	783.00	787.05	790.45	790.17	4691	37.07	460	3233	68.92
OFSS	EQ	01-Dec-2022	3107.85	3124.00	3150.00	3106.05	3127.95	3122.00	3130.92	201602	6311.99	12172	144367	71.61
OIL	EQ	01-Dec-2022	204.65	207.10	208.90	205.45	206.80	207.25	206.99	754186	1561.07	15372	374199	49.62
OILCOUNTUB	BE	01-Dec-2022	18.55	18.55	19.15	18.30	18.60	18.75	18.77	14044	2.64	95	-	-
OLECTRA	EQ	01-Dec-2022	499.90	504.70	505.65	496.85	499.95	499.50	500.48	134450	672.90	6672	96433	71.72
OMAXAUTO	EQ	01-Dec-2022	59.30	60.90	64.00	59.65	62.75	62.85	62.77	172236	108.10	2262	65998	38.32
OMAXE	EQ	01-Dec-2022	75.70	75.85	76.95	75.30	76.45	76.10	76.06	70312	53.48	999	43558	61.95
OMINFRAL	EQ	01-Dec-2022	38.40	38.80	39.70	38.10	39.60	38.95	38.63	141941	54.83	847	103272	72.76
OMKARCHEM	BE	01-Dec-2022	16.40	16.40	17.20	16.10	17.00	17.00	16.99	158386	26.91	339	-	-
ONELIFECAP	EQ	01-Dec-2022	13.55	13.75	13.90	13.30	13.85	13.50	13.61	3871	0.53	55	3316	85.66
ONEPOINT	BE	01-Dec-2022	17.65	17.00	17.80	16.80	17.45	17.25	17.01	862987	146.79	1270	-	-
ONGC	EQ	01-Dec-2022	141.10	141.45	142.00	139.80	140.00	140.05	140.84	27727625	39052.09	73234	19935103	71.90
ONMOBILE	EQ	01-Dec-2022	100.65	102.70	104.00	102.05	103.00	102.80	103.14	396564	409.01	4662	161365	40.69
ONWARDTEC	EQ	01-Dec-2022	345.15	347.90	349.90	336.00	340.00	338.10	342.74	20767	71.18	1479	12356	59.50
OPTIEMUS	EQ	01-Dec-2022	248.85	250.00	254.90	247.10	249.70	250.30	252.01	50618	127.56	1634	30752	60.75
ORBTEXP	EQ	01-Dec-2022	158.15	156.40	160.00	154.75	154.95	155.45	156.79	20550	32.22	571	13833	67.31
ORCHPHARMA	BE	01-Dec-2022	397.35	397.00	398.95	382.50	390.00	390.85	390.06	9469	36.93	175	-	-
ORICONENT	EQ	01-Dec-2022	28.80	29.10	29.45	28.50	28.80	28.75	28.83	114677	33.06	459	80669	70.34
ORIENTABRA	EQ	01-Dec-2022	29.15	29.45	30.00	29.00	29.45	29.50	29.50	38183	11.27	366	25064	65.64
ORIENTALTL	EQ	01-Dec-2022	8.30	8.45	8.45	8.30	8.40	8.35	8.37	47284	3.96	131	42686	90.28
ORIENTBELL	EQ	01-Dec-2022	537.40	542.75	554.00	532.00	539.40	539.85	542.86	19542	106.09	1242	9254	47.35
ORIENTCEM	EQ	01-Dec-2022	125.65	126.20	131.50	126.20	130.95	130.95	129.93	2093706	2720.30	25966	968356	46.25
ORIENTELEC	EQ	01-Dec-2022	281.90	282.20	283.35	277.00	278.40	278.40	280.62	166582	467.46	8649	122211	73.36
ORIENTHOT	EQ	01-Dec-2022	86.95	87.40	87.40	82.50	83.50	83.20	84.24	1185412	998.55	8088	572885	48.33
ORIENTLTD	EQ	01-Dec-2022	64.95	65.10	66.00	63.70	65.00	64.35	64.63	6188	4.00	150	4268	68.97
ORIENTPPR	EQ	01-Dec-2022	38.35	38.50	38.75	37.95	38.05	38.00	38.25	1199162	458.70	4944	565742	47.18
ORISSAMINE	EQ	01-Dec-2022	2813.10	2953.75	2953.75	2900.00	2953.75	2953.75	2949.07	20173	594.92	1124	12234	60.65
ORTINLAB	EQ	01-Dec-2022	23.40	23.65	23.85	22.85	23.20	23.20	23.31	42008	9.79	435	21054	50.12
OSIAHYPER	EQ	01-Dec-2022	316.55	328.90	347.90	305.10	318.25	325.55	330.40	17663	58.36	558	9262	52.44
OSWALAGRO	EQ	01-Dec-2022	45.25	45.25	46.00	44.40	44.90	45.10	45.16	150621	68.02	1194	76709	50.93
OSWALSEEDS	SM	01-Dec-2022	228.00	238.50	238.50	231.90	238.00	238.00	235.97	12000	28.32	4	0	0.00
PAGEIND	EQ	01-Dec-2022	47416.65	47454.95	47850.00	47165.45	47500.00	47566.05	47566.04	17810	8471.51	9175	9401	52.78
PAISALO	EQ	01-Dec-2022	81.35	81.35	82.40	80.50	80.90	81.15	81.65	184029	150.26	1618	147477	80.14
PALASHSECU	EQ	01-Dec-2022	96.45	97.95	99.00	96.05	96.50	96.65	96.91	4780	4.63	156	1139	23.83
PALREDTEC	EQ	01-Dec-2022	154.15	154.15	157.95	154.15	157.95	157.55	156.87	4502	7.06	211	4039	89.72
PANACEABIO	EQ	01-Dec-2022	138.65	140.00	140.00	137.80	138.20	138.30	138.97	34405	47.81	1140	21062	61.22
PANACHE	EQ	01-Dec-2022	65.05	66.00	67.85	65.55	67.70	67.65	67.20	9743	6.55	89	7846	80.53
PANAMAPET	EQ	01-Dec-2022	390.45	393.85	397.00	378.15	382.60	382.65	388.90	260955	1014.84	9214	96238	36.88
PANSARI	EQ	01-Dec-2022	90.30	91.00	94.80	86.30	88.60	88.60	89.78	3332	2.99	98	1091	32.74
PAR	EQ	01-Dec-2022	156.30	158.30	158.95	156.10	157.75	157.40	157.57	7901	12.45	193	5523	69.90
PARACABLES	BE	01-Dec-2022	20.60	21.25	21.60	21.00	21.60	21.60	21.52	257961	55.50	440	-	-
PARADEEP	EQ	01-Dec-2022	56.75	57.00	57.40	56.30	56.45	56.45	56.81	1715363	974.44	7167	820737	47.85
PARAGMILK	EQ	01-Dec-2022	104.90	105.60	106.05	104.40	105.05	105.55	105.24	166674	175.41	2092	101467	60.88
PARAS	EQ	01-Dec-2022	616.10	619.20	621.00	614.05	617.00	616.05	617.14	63665	392.90	3612	31899	50.10
PARSVNATH	EQ	01-Dec-2022	7.35	7.50	7.50	7.00	7.10	7.10	7.12	956191	68.08	615	562861	58.86
PARTYCRUS	SM	01-Dec-2022	183.00	186.00	192.15	186.00	192.15	192.05	191.48	20000	38.30	9	16000	80.00
PASUPTAC	EQ	01-Dec-2022	30.90	30.90	31.20	30.40	30.60	30.50	30.78	57227	17.62	528	32815	57.34
PATANJALI	BE	01-Dec-2022	1260.95	1269.80	1275.00	1248.00	1258.00	1252.00	1262.71	209771	2648.80	7475	-	-
PATELENG	EQ	01-Dec-2022	19.95	20.10	20.20	19.35	19.50	19.50	19.67	5422648	1066.87	4649	3344476	61.68
PATINTLOG	EQ	01-Dec-2022	13.70	13.80	14.65	13.80	14.15	14.10	14.19	728949	103.47	1079	510622	70.05
PAYTM	EQ	01-Dec-2022	481.70	486.50	504.70	485.25	500.50	501.05	497.35	12960605	64459.60	180057	3619450	27.93
PCBL	EQ	01-Dec-2022	142.10	143.00	144.60	141.70	143.40	142.65	143.21	1694112	2426.18	15657	849735	50.16
PCJEWELLER	BE	01-Dec-2022	78.85	80.50	82.40	80.05	80.70	80.95	81.24	851545	691.83	4416	-	-
PDMJEPAPER	EQ	01-Dec-2022	48.75	49.00	49.45	48.00	48.25	48.20	48.63	200401	97.46	1609	122215	60.99
PDSL	EQ	01-Dec-2022	351.00	355.95	358.00	348.05	350.35	350.45	352.18	155482	547.58	5177	103641	66.66
PEARLPOLY	EQ	01-Dec-2022	19.05	19.30	21.80	18.90	20.30	20.30	20.75	425128	88.21	1787	140251	32.99
PEL	EQ	01-Dec-2022	824.85	829.00	865.15	828.05	861.50	863.40	854.06	2799824	23912.15	66544	859028	30.68
PENIND	EQ	01-Dec-2022	62.85	63.00	63.00	60.10	61.65	61.95	61.66	783538	483.10	6103	393534	50.23
PENINLAND	BE	01-Dec-2022	13.00	13.55	13.55	12.90	13.00	13.10	13.22	220973	29.20	209	-	-
PERFECT	SM	01-Dec-2022	9.70	10.05	10.15	10.00	10.15	10.15	10.09	30000	3.03	5	12000	40.00
PERSISTENT	EQ	01-Dec-2022	4154.70	4181.00	4424.90	4180.00	4340.00	4323.90	4338.12	1384641	60067.37	112973	505248	36.49
PETRONET	EQ	01-Dec-2022	212.65	213.50	214.10	210.55	210.95	210.90	211.82	1823793	3863.11	18892	1242825	68.15
PFC	EQ	01-Dec-2022	135.90	136.65	139.10	134.65	138.50	138.50	137.45	6874203	9448.33	30628	3498659	50.90
PFC	N2	01-Dec-2022	1154.10	1155.30	1155.30	1155.30	1155.30	1155.30	1155.30	240	2.77	1	240	100.00
PFC	N3	01-Dec-2022	1201.00	1200.00	1215.00	1200.00	1215.00	1214.69	1211.75	325	3.94	5	325	100.00
PFC	N5	01-Dec-2022	1122.30	1132.00	1132.00	1128.00	1128.00	1128.00	1128.01	271	3.06	4	271	100.00
PFC	N6	01-Dec-2022	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	1026.00	330	3.39	9	330	100.00
PFC	N8	01-Dec-2022	1319.17	1327.00	1327.00	1325.00	1325.00	1325.00	1325.37	267	3.54	8	267	100.00
PFIZER	EQ	01-Dec-2022	4599.40	4625.00	4625.00	4530.00	4555.00	4550.35	4563.12	9629	439.38	2916	4795	49.80
PFOCUS	EQ	01-Dec-2022	96.25	96.30	99.05	90.10	91.30	92.50	93.58	379368	355.01	4105	197821	52.14
PFS	BZ	01-Dec-2022	17.30	17.60	17.60	17.05	17.30	17.25	17.24	313456	54.03	548	-	-
PGEL	EQ	01-Dec-2022	978.25	983.15	1008.00	955.55	980.00	979.40	979.45	42008	411.45	2851	24904	59.28
PGHH	EQ	01-Dec-2022	14187.65	14214.00	14409.90	14134.25	14210.00	14268.45	14245.46	4373	622.95	1331	3168	72.44
PGHL	EQ	01-Dec-2022	4164.00	4180.00	4232.40	4142.00	4150.00	4148.15	4179.09	5228	218.48	1992	3362	64.31
PGIL	EQ	01-Dec-2022	443.00	449.80	454.00	440.15	444.00	442.15	445.69	4819	21.48	410	2792	57.94
PGINVIT	IV	01-Dec-2022	129.25	129.50	129.99	128.01	129.99	129.87	129.17	246933	318.97	8094	202840	82.14
PHANTOMFX	SM	01-Dec-2022	260.10	259.00	261.95	250.10	250.10	251.85	256.00	26400	67.58	22	22800	86.36
PHARMABEES	EQ	01-Dec-2022	13.26	13.40	13.40	13.22	13.27	13.25	13.27	1445118	191.78	2432	989775	68.49
PHOENIXLTD	EQ	01-Dec-2022	1458.45	1465.75	1498.35	1440.05	1442.30	1447.75	1468.72	309091	4539.70	31258	177245	57.34
PIDILITIND	EQ	01-Dec-2022	2748.70	2752.55	2766.00	2727.00	2735.70	2733.55	2745.24	268815	7379.62	20108	142718	53.09
PIGL	SM	01-Dec-2022	61.95	65.00	65.00	62.00	65.00	65.00	64.65	34000	21.98	14	34000	100.00
PIIND	EQ	01-Dec-2022	3492.95	3510.00	3524.65	3460.00	3475.00	3499.00	3495.41	337159	11785.10	22230	221928	65.82
PILANIINVS	EQ	01-Dec-2022	1914.50	1916.10	1928.95	1909.55	1911.00	1915.90	1918.50	1998	38.33	460	1663	83.23
PILITA	EQ	01-Dec-2022	8.30	8.35	8.35	8.05	8.15	8.20	8.23	251270	20.67	480	169617	67.50
PIONDIST	EQ	01-Dec-2022	194.75	193.00	196.40	191.00	194.85	193.30	194.91	20452	39.86	230	11890	58.14
PIONEEREMB	EQ	01-Dec-2022	44.15	44.75	44.75	44.00	44.35	44.05	44.22	18980	8.39	350	9890	52.11
PITTIENG	EQ	01-Dec-2022	326.70	329.90	330.00	324.30	325.00	326.10	326.36	152139	496.52	3775	90841	59.71
PIXTRANS	EQ	01-Dec-2022	903.05	907.00	918.00	898.90	913.80	913.10	912.05	11553	105.37	1134	6987	60.48
PKTEA	BE	01-Dec-2022	247.60	244.25	247.60	240.55	247.60	246.15	246.33	63	0.16	15	-	-
PLASTIBLEN	EQ	01-Dec-2022	192.25	194.90	194.90	185.20	189.95	190.10	189.71	13262	25.16	346	7584	57.19
PNB	EQ	01-Dec-2022	51.30	51.75	53.60	51.30	53.30	53.25	52.46	106625627	55938.41	146481	30753938	28.84
PNBGILTS	EQ	01-Dec-2022	62.95	63.05	64.65	63.05	63.80	63.70	63.65	195309	124.32	1729	106712	54.64
PNBHOUSING	EQ	01-Dec-2022	447.95	457.00	459.00	438.80	443.00	443.10	448.29	585907	2626.54	14229	257012	43.87
PNC	BE	01-Dec-2022	42.10	42.85	42.85	41.25	42.55	42.55	41.96	3286	1.38	48	-	-
PNCINFRA	EQ	01-Dec-2022	275.45	276.80	276.85	271.25	271.70	272.40	273.78	108892	298.12	4277	48802	44.82
PODDARHOUS	EQ	01-Dec-2022	238.90	238.85	250.70	227.75	229.50	232.45	238.26	18804	44.80	403	13904	73.94
PODDARMENT	EQ	01-Dec-2022	284.70	288.80	288.80	281.75	282.80	282.90	283.21	4082	11.56	257	2705	66.27
POKARNA	EQ	01-Dec-2022	446.00	446.15	455.50	440.00	444.95	444.50	444.38	31210	138.69	1756	23316	74.71
POLICYBZR	EQ	01-Dec-2022	452.75	458.50	466.00	453.25	460.00	461.00	460.02	1916324	8815.51	25541	507754	26.50
POLYCAB	EQ	01-Dec-2022	2565.00	2573.90	2612.75	2560.00	2598.00	2606.75	2590.25	323490	8379.20	27653	170079	52.58
POLYMED	EQ	01-Dec-2022	977.70	983.00	983.00	962.05	962.50	964.75	970.97	21420	207.98	4407	10841	50.61
POLYPLEX	EQ	01-Dec-2022	1794.65	1810.00	1813.25	1775.00	1780.00	1780.05	1785.24	60667	1083.05	6082	34643	57.10
PONNIERODE	EQ	01-Dec-2022	308.30	311.90	318.00	309.65	311.50	311.60	313.09	29265	91.63	1861	10537	36.01
POONAWALLA	EQ	01-Dec-2022	311.05	312.20	314.50	306.10	307.50	307.45	310.10	2099807	6511.43	16750	990533	47.17
POWERGRID	EQ	01-Dec-2022	224.00	224.00	224.85	220.50	221.50	221.90	223.00	9931471	22147.05	74397	7395385	74.46
POWERINDIA	EQ	01-Dec-2022	2953.25	2960.40	3034.15	2927.00	2959.00	2931.40	2976.17	30549	909.19	4686	15659	51.26
POWERMECH	EQ	01-Dec-2022	2262.85	2255.00	2288.00	2250.00	2269.00	2256.65	2258.52	23473	530.14	2269	16635	70.87
PPAP	EQ	01-Dec-2022	214.15	215.20	220.00	215.10	217.90	216.75	216.63	13268	28.74	427	9268	69.85
PPL	EQ	01-Dec-2022	163.55	162.65	167.40	162.65	165.00	165.55	165.78	85645	141.99	1730	39159	45.72
PPLPHARMA	EQ	01-Dec-2022	134.30	135.00	145.80	133.85	138.20	137.95	139.57	9988418	13940.41	43479	3868895	38.73
PRAENG	EQ	01-Dec-2022	14.90	15.15	15.25	14.35	14.60	14.45	14.87	155817	23.17	863	63098	40.49
PRAJIND	EQ	01-Dec-2022	391.80	393.80	394.30	385.00	386.25	386.20	389.05	598991	2330.40	16628	349618	58.37
PRAKASH	EQ	01-Dec-2022	53.35	53.75	53.95	53.15	53.80	53.70	53.58	555272	297.53	3559	275303	49.58
PRAKASHSTL	EQ	01-Dec-2022	4.90	4.95	5.05	4.90	4.95	4.95	4.98	473050	23.57	732	293041	61.95
PRAXIS	EQ	01-Dec-2022	28.05	28.55	29.00	28.00	28.20	28.45	28.43	25366	7.21	261	21277	83.88
PRECAM	EQ	01-Dec-2022	109.60	109.95	110.90	107.50	108.20	108.50	108.68	72505	78.80	1842	39572	54.58
PRECISION	SM	01-Dec-2022	41.60	41.60	45.40	41.10	43.00	44.05	43.85	284000	124.53	137	70000	24.65
PRECOT	EQ	01-Dec-2022	198.10	196.00	200.05	193.90	197.00	197.75	197.75	5299	10.48	103	4536	85.60
PRECWIRE	EQ	01-Dec-2022	109.20	111.35	112.30	108.35	109.00	108.70	109.65	255450	280.11	5297	153342	60.03
PREMEXPLN	EQ	01-Dec-2022	428.75	435.10	442.35	433.10	437.95	437.45	436.42	12351	53.90	524	8738	70.75
PREMIER	BE	01-Dec-2022	3.10	3.10	3.20	3.05	3.10	3.10	3.11	12237	0.38	54	-	-
PREMIERPOL	EQ	01-Dec-2022	92.10	90.65	110.50	90.65	110.50	110.40	107.72	580550	625.37	3655	177680	30.61
PRESSMN	BE	01-Dec-2022	46.00	45.95	47.00	44.45	46.40	46.40	46.03	21001	9.67	60	-	-
PRESTIGE	EQ	01-Dec-2022	474.70	474.65	500.00	474.50	495.90	496.00	488.80	1372678	6709.60	35837	712774	51.93
PRICOLLTD	EQ	01-Dec-2022	191.00	191.90	192.45	187.50	189.00	189.25	189.57	357255	677.26	4074	226089	63.29
PRIMESECU	EQ	01-Dec-2022	100.90	103.45	103.90	98.10	100.80	99.90	100.35	39793	39.93	613	21451	53.91
PRINCEPIPE	EQ	01-Dec-2022	555.45	558.40	569.50	556.90	564.25	562.70	565.16	92600	523.34	7626	40975	44.25
PRITI	EQ	01-Dec-2022	137.30	137.90	143.85	135.05	138.95	138.30	140.66	49105	69.07	1435	25737	52.41
PRITIKAUTO	EQ	01-Dec-2022	17.00	17.15	17.85	17.00	17.35	17.30	17.46	493242	86.12	942	306731	62.19
PRIVISCL	EQ	01-Dec-2022	1252.10	1272.10	1281.35	1185.00	1210.00	1206.55	1209.50	70815	856.51	8147	30770	43.45
PROLIFE	SM	01-Dec-2022	167.00	170.75	170.75	166.50	166.50	166.50	168.63	6000	10.12	2	6000	100.00
PROPEQUITY	SM	01-Dec-2022	145.95	145.60	152.00	145.60	152.00	152.00	149.59	8400	12.57	7	7200	85.71
PROZONINTU	EQ	01-Dec-2022	24.50	24.60	25.50	24.35	24.70	24.80	25.01	414513	103.65	1845	254732	61.45
PRSMJOHNSN	EQ	01-Dec-2022	131.85	132.25	135.35	128.25	128.50	129.10	132.31	1583341	2094.95	13609	681663	43.05
PRUDENT	EQ	01-Dec-2022	887.55	884.00	942.35	883.90	934.80	930.30	920.69	63254	582.38	6584	19192	30.34
PSB	EQ	01-Dec-2022	20.80	20.90	22.40	20.30	22.40	21.95	21.28	3811713	811.28	6375	1766785	46.35
PSPPROJECT	EQ	01-Dec-2022	639.45	642.30	643.95	633.00	639.90	637.80	639.14	55161	352.55	3027	24116	43.72
PSUBNKBEES	EQ	01-Dec-2022	44.43	44.80	45.34	44.30	45.25	45.18	44.75	1287523	576.13	3642	783379	60.84
PTC	BZ	01-Dec-2022	88.00	88.90	90.00	88.05	89.20	88.75	88.97	356599	317.27	3783	-	-
PTL	EQ	01-Dec-2022	32.25	32.80	32.80	31.50	32.30	32.15	32.07	173902	55.78	1270	122150	70.24
PULZ	SM	01-Dec-2022	74.10	77.80	77.80	74.20	77.80	77.80	77.54	112000	86.85	24	60000	53.57
PUNJABCHEM	EQ	01-Dec-2022	1185.05	1199.90	1199.90	1180.10	1180.85	1182.75	1186.03	4927	58.44	1384	1859	37.73
PURVA	EQ	01-Dec-2022	92.15	92.60	96.15	92.30	95.35	95.60	94.56	308803	292.01	4044	142726	46.22
PVP	EQ	01-Dec-2022	9.80	10.25	10.25	10.25	10.25	10.25	10.25	140913	14.44	129	140903	99.99
PVR	EQ	01-Dec-2022	1849.40	1851.60	1907.55	1851.60	1899.70	1898.05	1886.13	813562	15344.80	35378	405056	49.79
QGOLDHALF	EQ	01-Dec-2022	44.85	44.72	45.25	44.72	45.24	45.23	45.21	46393	20.97	319	39678	85.53
QMSMEDI	SM	01-Dec-2022	222.65	223.00	226.80	218.00	220.00	221.40	222.04	159000	353.04	103	96000	60.38
QNIFTY	EQ	01-Dec-2022	1987.62	1995.00	1998.00	1990.00	1990.00	1992.00	1992.71	177	3.53	25	139	78.53
QUESS	EQ	01-Dec-2022	437.60	444.20	448.40	438.00	440.00	441.50	442.75	329319	1458.04	11201	110663	33.60
QUICKHEAL	EQ	01-Dec-2022	180.25	181.20	181.95	178.60	179.40	179.65	180.47	43245	78.04	1995	22725	52.55
RADHIKAJWE	EQ	01-Dec-2022	172.80	174.95	176.00	139.10	176.00	174.10	172.17	107468	185.02	2798	42708	39.74
RADICO	EQ	01-Dec-2022	1059.35	1064.60	1068.70	1056.25	1065.05	1059.40	1063.00	143677	1527.29	4868	93145	64.83
RADIOCITY	EQ	01-Dec-2022	23.50	23.55	23.65	22.90	23.45	23.45	23.30	412915	96.19	610	240623	58.27
RAILTEL	EQ	01-Dec-2022	136.30	137.00	139.70	135.65	137.90	138.25	137.72	3581007	4931.79	22471	650148	18.16
RAIN	EQ	01-Dec-2022	180.80	181.80	189.40	181.20	186.10	186.30	186.38	4577244	8531.28	25909	1695091	37.03
RAINBOW	EQ	01-Dec-2022	745.55	756.90	779.00	751.10	773.80	772.75	762.62	283441	2161.58	14616	121628	42.91
RAJESHEXPO	EQ	01-Dec-2022	760.00	769.30	790.35	737.00	743.00	745.90	759.90	871764	6624.53	26022	214943	24.66
RAJMET	EQ	01-Dec-2022	32.00	30.50	31.65	29.20	30.00	30.05	30.39	792137	240.70	4153	404068	51.01
RAJRATAN	EQ	01-Dec-2022	939.10	942.00	945.00	928.10	935.25	937.40	936.23	44835	419.76	4491	24347	54.30
RAJSREESUG	EQ	01-Dec-2022	42.20	42.40	43.95	41.95	42.50	42.25	42.72	70338	30.05	884	36247	51.53
RAJTV	EQ	01-Dec-2022	47.45	47.90	49.40	46.85	48.80	48.65	48.55	18691	9.07	299	10386	55.57
RALLIS	EQ	01-Dec-2022	243.20	243.40	244.60	239.20	240.70	240.80	241.88	204136	493.76	3801	100512	49.24
RAMANEWS	EQ	01-Dec-2022	15.45	15.45	15.70	14.85	15.25	15.10	15.25	118291	18.03	341	91380	77.25
RAMAPHO	EQ	01-Dec-2022	246.65	251.10	255.10	247.80	253.30	253.05	251.62	23339	58.73	1309	15962	68.39
RAMASTEEL	EQ	01-Dec-2022	164.05	165.00	172.25	164.35	172.25	172.25	171.49	785889	1347.71	3996	336653	42.84
RAMCOCEM	EQ	01-Dec-2022	674.80	677.00	689.00	669.30	680.00	679.70	681.70	922165	6286.41	24857	446071	48.37
RAMCOIND	EQ	01-Dec-2022	165.25	166.00	169.00	164.70	164.70	165.15	166.02	148049	245.79	3913	100012	67.55
RAMCOSYS	EQ	01-Dec-2022	262.30	264.00	286.90	264.00	276.50	277.20	279.25	578919	1616.63	13424	171537	29.63
RAMKY	EQ	01-Dec-2022	278.80	283.70	284.70	278.15	281.45	280.20	280.33	90041	252.41	1726	57651	64.03
RAMRAT	EQ	01-Dec-2022	177.90	180.00	180.00	175.95	178.10	177.50	178.34	21637	38.59	902	11497	53.14
RANASUG	EQ	01-Dec-2022	22.85	22.85	23.30	22.85	23.00	22.90	23.02	323512	74.46	1337	251442	77.72
RANEENGINE	EQ	01-Dec-2022	220.75	222.00	223.95	220.00	221.00	220.85	221.43	1649	3.65	112	1199	72.71
RANEHOLDIN	EQ	01-Dec-2022	948.85	953.00	955.85	930.10	930.20	933.00	944.23	12770	120.58	1772	8366	65.51
RATEGAIN	EQ	01-Dec-2022	290.35	293.25	303.00	292.30	296.90	296.45	297.70	346169	1030.54	7654	132526	38.28
RATNAMANI	EQ	01-Dec-2022	1934.50	1934.50	1954.45	1921.65	1940.00	1940.25	1936.90	6693	129.64	1544	3219	48.10
RAYMOND	EQ	01-Dec-2022	1364.10	1365.00	1400.00	1361.90	1370.00	1369.65	1381.47	351363	4853.98	18331	122690	34.92
RBA	EQ	01-Dec-2022	120.55	121.40	121.40	118.65	119.65	119.50	119.43	339813	405.84	5948	207655	61.11
RBL	EQ	01-Dec-2022	732.80	748.80	748.80	733.70	740.00	736.10	740.17	6452	47.76	779	2839	44.00
RBLBANK	EQ	01-Dec-2022	153.40	154.60	155.20	152.50	153.25	153.30	153.86	8968537	13798.78	33763	1694080	18.89
RCF	EQ	01-Dec-2022	119.70	120.30	122.50	119.30	120.70	120.20	120.71	4178694	5044.26	17724	1158541	27.72
RECLTD	EQ	01-Dec-2022	110.35	112.00	112.00	109.65	110.90	110.95	110.73	9937044	11003.40	46658	5676293	57.12
RECLTD	N2	01-Dec-2022	1112.00	1112.00	1112.00	1100.00	1100.00	1100.00	1100.08	148	1.63	3	147	99.32
RECLTD	N5	01-Dec-2022	1020.56	1024.50	1024.50	1024.50	1024.50	1024.50	1024.50	7	0.07	1	7	100.00
RECLTD	N8	01-Dec-2022	1022.85	1017.81	1018.00	1017.81	1018.00	1018.00	1017.97	300	3.05	4	300	100.00
RECLTD	N9	01-Dec-2022	1172.57	1174.90	1174.90	1169.99	1169.99	1169.99	1172.78	843	9.89	18	713	84.58
RECLTD	NI	01-Dec-2022	1179.00	1139.10	1139.62	1139.00	1139.62	1139.62	1139.17	300	3.42	3	250	83.33
REDINGTON	EQ	01-Dec-2022	179.55	183.00	184.35	178.80	179.55	179.75	181.66	3991571	7250.93	35900	1566084	39.23
REFEX	EQ	01-Dec-2022	311.15	316.70	335.00	312.15	322.80	321.15	325.04	1417307	4606.82	43462	346832	24.47
REGENCERAM	BE	01-Dec-2022	25.95	26.50	26.50	25.05	25.30	25.30	25.65	15683	4.02	78	-	-
RELAXO	EQ	01-Dec-2022	945.65	950.00	956.50	944.15	952.00	952.40	950.64	153156	1455.97	9543	77969	50.91
RELCHEMQ	EQ	01-Dec-2022	188.40	185.10	191.75	185.10	191.00	190.70	189.26	4041	7.65	280	2526	62.51
RELIANCE	EQ	01-Dec-2022	2731.35	2741.80	2755.00	2716.00	2725.25	2723.30	2738.93	4377696	119902.10	177158	2538726	57.99
RELIGARE	EQ	01-Dec-2022	181.75	182.60	186.50	182.05	184.65	184.20	184.60	1089363	2010.96	10731	572374	52.54
RELINFRA	BE	01-Dec-2022	157.70	157.00	159.10	154.85	156.25	156.10	156.44	697198	1090.67	5557	-	-
REMSONSIND	EQ	01-Dec-2022	264.25	264.90	269.50	260.00	263.00	263.90	264.71	11439	30.28	685	6174	53.97
RENUKA	EQ	01-Dec-2022	58.45	58.90	58.95	56.95	57.40	57.35	57.91	6231276	3608.38	16391	2668749	42.83
REPCOHOME	EQ	01-Dec-2022	246.10	249.90	251.00	245.90	247.10	247.85	248.14	187901	466.25	8396	93371	49.69
REPL	EQ	01-Dec-2022	150.70	152.95	152.95	150.00	151.80	150.90	150.73	17999	27.13	453	11785	65.48
REPRO	EQ	01-Dec-2022	401.30	404.95	417.90	396.35	402.80	400.80	405.33	12203	49.46	639	5430	44.50
RESPONIND	EQ	01-Dec-2022	140.30	141.85	141.95	140.00	140.80	140.45	140.71	15971	22.47	505	9460	59.23
REVATHI	EQ	01-Dec-2022	1066.85	1078.00	1080.70	1061.00	1061.15	1064.25	1069.57	2753	29.45	540	1775	64.48
REXPIPES	SM	01-Dec-2022	40.45	42.35	42.35	41.00	42.00	42.00	41.68	24000	10.00	6	24000	100.00
RGL	EQ	01-Dec-2022	100.75	101.75	102.00	98.75	102.00	100.60	101.00	71734	72.45	1088	7163	9.99
RHFL	BE	01-Dec-2022	3.70	3.75	3.85	3.65	3.85	3.85	3.80	1216366	46.27	1090	-	-
RHFL	N6	01-Dec-2022	375.64	399.25	400.90	399.25	400.90	400.79	400.79	77	0.31	3	77	100.00
RHFL	N8	01-Dec-2022	330.00	335.00	335.00	335.00	335.00	335.00	335.00	35	0.12	1	35	100.00
RHIM	EQ	01-Dec-2022	755.00	768.80	814.00	761.10	797.80	798.45	796.35	699462	5570.17	33138	198605	28.39
RICOAUTO	EQ	01-Dec-2022	73.80	74.00	74.00	70.45	71.50	71.35	71.65	2615252	1873.85	14754	783223	29.95
RIIL	EQ	01-Dec-2022	1055.20	1059.90	1074.00	1046.60	1054.00	1056.15	1061.63	367755	3904.19	12913	63426	17.25
RITCO	BE	01-Dec-2022	192.50	190.00	193.00	182.90	190.90	190.90	189.33	6967	13.19	65	-	-
RITES	EQ	01-Dec-2022	367.20	369.70	376.35	368.00	373.40	373.55	372.56	613894	2287.15	14116	168128	27.39
RITEZONE	SM	01-Dec-2022	90.80	90.00	103.00	87.05	90.10	89.55	93.24	326400	304.33	170	96000	29.41
RKDL	BE	01-Dec-2022	19.45	18.75	19.95	18.75	19.00	19.10	19.49	23163	4.51	125	-	-
RKEC	EQ	01-Dec-2022	49.25	49.00	49.95	47.05	47.05	47.40	47.96	57478	27.57	664	33256	57.86
RKFORGE	EQ	01-Dec-2022	220.15	221.30	225.15	221.30	222.25	223.75	223.74	206019	460.94	3805	109147	52.98
RMCL	BZ	01-Dec-2022	2.00	2.10	2.10	1.95	1.95	2.00	2.03	180849	3.66	108	-	-
RMDRIP	SM	01-Dec-2022	16.65	16.10	16.65	16.10	16.40	16.40	16.11	258000	41.57	7	258000	100.00
RML	EQ	01-Dec-2022	368.75	369.95	370.05	366.00	369.00	368.30	367.98	3590	13.21	308	2400	66.85
RNAVAL	BZ	01-Dec-2022	2.70	2.80	2.80	2.65	2.75	2.70	2.73	459228	12.53	445	-	-
ROHLTD	EQ	01-Dec-2022	299.20	300.80	317.70	282.60	287.65	287.95	299.62	503998	1510.08	14389	189940	37.69
ROLEXRINGS	EQ	01-Dec-2022	1876.95	1868.80	1922.10	1857.30	1913.35	1892.40	1905.77	84103	1602.81	5527	60456	71.88
ROLLT	EQ	01-Dec-2022	1.30	1.35	1.35	1.30	1.35	1.30	1.31	101072	1.33	338	93039	92.05
ROLTA	BZ	01-Dec-2022	3.90	3.90	3.90	3.85	3.85	3.90	3.87	97092	3.76	231	-	-
ROML	BE	01-Dec-2022	58.95	59.95	59.95	58.30	59.75	58.95	59.00	2288	1.35	47	-	-
ROSSARI	EQ	01-Dec-2022	787.85	792.00	819.00	790.05	807.00	804.45	805.73	50013	402.97	6492	22052	44.09
ROSSELLIND	EQ	01-Dec-2022	352.45	354.90	359.45	342.30	347.00	344.75	349.58	76705	268.15	3031	41299	53.84
ROTO	EQ	01-Dec-2022	465.85	469.60	472.00	462.80	466.75	465.60	465.90	16154	75.26	1168	8715	53.95
ROUTE	EQ	01-Dec-2022	1327.90	1345.00	1399.00	1332.50	1349.90	1353.85	1375.90	663469	9128.64	37977	164860	24.85
RPGLIFE	EQ	01-Dec-2022	873.30	872.50	876.70	850.65	864.80	864.80	865.09	46282	400.38	4337	20577	44.46
RPOWER	BE	01-Dec-2022	16.05	16.10	16.25	15.85	16.00	16.00	16.00	7038436	1126.33	8617	-	-
RPPINFRA	EQ	01-Dec-2022	38.70	39.20	41.50	38.30	41.50	40.10	40.36	230050	92.86	1894	121099	52.64
RPPL	EQ	01-Dec-2022	165.25	169.85	170.00	165.00	168.90	166.55	166.80	17373	28.98	404	12454	71.69
RPSGVENT	EQ	01-Dec-2022	490.85	493.15	498.15	490.00	494.00	493.10	493.33	19009	93.78	1324	10396	54.69
RSSOFTWARE	EQ	01-Dec-2022	26.00	26.45	27.80	26.20	27.45	27.35	27.12	271308	73.57	1799	127159	46.87
RSWM	EQ	01-Dec-2022	319.65	323.15	326.55	318.30	324.70	324.00	322.23	61021	196.63	3635	29343	48.09
RSYSTEMS	EQ	01-Dec-2022	254.35	257.05	267.90	256.40	263.00	263.85	264.03	294183	776.74	5511	175852	59.78
RTNINDIA	EQ	01-Dec-2022	49.70	49.95	50.10	49.00	49.20	49.15	49.45	919261	454.53	3981	538051	58.53
RTNPOWER	EQ	01-Dec-2022	4.15	4.15	4.35	4.15	4.35	4.30	4.28	21060679	900.57	5246	11518649	54.69
RUBYMILLS	EQ	01-Dec-2022	223.45	230.00	232.90	221.15	222.00	223.70	226.37	36027	81.55	1181	22828	63.36
RUCHINFRA	BE	01-Dec-2022	11.20	11.45	11.45	11.00	11.20	11.10	11.16	80330	8.96	345	-	-
RUCHIRA	EQ	01-Dec-2022	131.15	132.25	134.00	131.10	132.30	132.05	132.61	84327	111.83	2251	49621	58.84
RUPA	EQ	01-Dec-2022	294.20	295.60	308.95	294.30	303.00	303.25	304.82	352325	1073.95	10259	135025	38.32
RUSHIL	EQ	01-Dec-2022	400.55	401.10	405.30	395.00	396.20	396.60	398.94	58190	232.14	2968	33632	57.80
RUSTOMJEE	EQ	01-Dec-2022	537.05	539.75	544.70	536.25	541.00	541.10	541.29	136774	740.34	4115	76322	55.80
RVHL	BE	01-Dec-2022	25.70	25.50	26.00	25.10	25.85	25.85	25.38	16154	4.10	54	-	-
RVNL	EQ	01-Dec-2022	74.10	73.60	77.80	72.60	75.15	75.05	76.20	64056280	48808.72	144927	12746695	19.90
S&SPOWER	BE	01-Dec-2022	22.70	22.00	23.70	21.65	22.85	22.75	23.26	8016	1.86	41	-	-
SABAR	SM	01-Dec-2022	16.35	16.60	17.20	16.60	17.20	17.20	16.90	20000	3.38	2	10000	50.00
SABTN	BE	01-Dec-2022	1.75	1.75	1.80	1.75	1.80	1.80	1.80	3750	0.07	10	-	-
SADBHAV	EQ	01-Dec-2022	13.95	14.00	16.50	13.95	16.10	16.10	15.61	6306500	984.15	10309	3114658	49.39
SADBHIN	EQ	01-Dec-2022	5.35	5.40	5.85	5.40	5.65	5.65	5.65	1434514	81.04	1071	708048	49.36
SAFARI	EQ	01-Dec-2022	1632.00	1653.60	1715.40	1651.00	1664.35	1661.45	1691.29	28002	473.60	5489	9501	33.93
SAGARDEEP	EQ	01-Dec-2022	26.85	26.90	27.70	26.80	27.70	27.45	27.37	15941	4.36	212	7900	49.56
SAGCEM	EQ	01-Dec-2022	212.95	214.85	231.00	212.00	229.30	227.80	223.62	450443	1007.30	14421	294812	65.45
SAIL	EQ	01-Dec-2022	84.85	85.70	86.25	84.75	85.90	85.85	85.57	24779245	21204.38	47108	10012059	40.41
SAKAR	EQ	01-Dec-2022	270.15	270.30	283.30	252.10	265.05	258.15	273.78	89833	245.95	2264	47463	52.83
SAKHTISUG	EQ	01-Dec-2022	21.00	21.20	22.00	21.10	21.70	21.60	21.69	336259	72.94	1011	249114	74.08
SAKSOFT	EQ	01-Dec-2022	115.30	115.95	120.70	115.45	116.35	116.10	118.31	784292	927.87	13027	376357	47.99
SAKUMA	EQ	01-Dec-2022	15.00	15.05	16.00	15.05	15.85	15.85	15.73	1036395	163.00	1573	636195	61.39
SALASAR	EQ	01-Dec-2022	35.35	36.20	39.30	35.60	38.60	38.85	38.28	7909489	3028.06	15809	3676378	46.48
SALONA	EQ	01-Dec-2022	283.55	282.55	283.40	270.10	275.05	278.85	276.50	4882	13.50	250	2787	57.09
SALSTEEL	EQ	01-Dec-2022	13.25	13.50	13.60	13.20	13.40	13.40	13.33	94400	12.58	359	63500	67.27
SALZERELEC	EQ	01-Dec-2022	244.35	245.80	250.00	245.35	246.00	246.45	247.71	63137	156.40	2557	31741	50.27
SAMBHAAV	BE	01-Dec-2022	4.35	4.45	4.50	4.15	4.30	4.25	4.19	88452	3.70	105	-	-
SANCO	BE	01-Dec-2022	10.65	11.15	11.15	11.15	11.15	11.15	11.15	70357	7.84	101	-	-
SANDESH	EQ	01-Dec-2022	821.20	818.90	845.00	816.65	829.05	828.85	826.46	3228	26.68	599	1373	42.53
SANDHAR	EQ	01-Dec-2022	227.55	227.65	229.70	227.00	227.80	227.70	228.21	13681	31.22	929	7823	57.18
SANGAMIND	EQ	01-Dec-2022	263.70	266.95	269.75	265.60	267.25	266.90	267.72	11344	30.37	582	7728	68.12
SANGHIIND	BE	01-Dec-2022	68.85	72.00	72.00	69.00	69.85	69.75	70.78	1195093	845.85	2593	-	-
SANGHVIMOV	EQ	01-Dec-2022	313.55	312.15	314.10	302.00	304.00	303.85	307.23	166272	510.84	9664	92879	55.86
SANGINITA	EQ	01-Dec-2022	21.85	22.40	22.40	21.25	21.70	21.75	21.72	24263	5.27	214	17739	73.11
SANOFI	EQ	01-Dec-2022	5711.65	5734.00	5735.00	5652.00	5680.00	5687.45	5685.07	16077	913.99	6102	10078	62.69
SANSERA	EQ	01-Dec-2022	782.10	787.70	788.45	775.00	787.50	786.10	782.89	39222	307.07	4950	19732	50.31
SANWARIA	BZ	01-Dec-2022	0.70	0.70	0.75	0.70	0.75	0.75	0.74	943089	6.98	440	-	-
SAPPHIRE	EQ	01-Dec-2022	1350.00	1363.00	1365.90	1345.10	1355.00	1358.10	1355.41	316303	4287.21	4890	293690	92.85
SARDAEN	EQ	01-Dec-2022	963.10	969.70	1011.00	953.45	1004.00	1001.55	985.11	75199	740.79	5498	44507	59.19
SAREGAMA	EQ	01-Dec-2022	381.00	381.00	384.20	376.15	382.95	381.25	380.88	110846	422.20	9458	64303	58.01
SARLAPOLY	EQ	01-Dec-2022	45.20	45.80	45.80	44.50	44.80	45.00	45.06	128545	57.92	929	98079	76.30
SARVESHWAR	SM	01-Dec-2022	60.75	61.85	61.95	60.00	60.00	61.15	61.39	17600	10.80	11	16000	90.91
SASKEN	EQ	01-Dec-2022	982.90	998.00	1040.00	982.25	1029.00	1031.60	1017.08	88453	899.64	7903	38114	43.09
SASTASUNDR	EQ	01-Dec-2022	302.45	304.90	309.05	295.10	297.85	297.05	300.50	41862	125.80	1126	28723	68.61
SATIA	EQ	01-Dec-2022	142.50	143.80	146.00	142.55	143.35	143.85	144.01	186381	268.40	3628	78683	42.22
SATIN	EQ	01-Dec-2022	137.00	139.05	142.45	137.65	142.10	141.75	140.00	129735	181.63	2626	78045	60.16
SATINDLTD	EQ	01-Dec-2022	70.30	69.00	70.00	64.20	64.25	66.10	67.83	257428	174.60	2830	135643	52.69
SBC	EQ	01-Dec-2022	16.45	16.60	16.90	14.85	15.10	15.10	15.25	9584864	1461.32	12556	4828920	50.38
SBCL	EQ	01-Dec-2022	410.90	414.80	419.75	411.60	415.20	414.95	415.94	34456	143.32	3690	16954	49.20
SBICARD	EQ	01-Dec-2022	824.25	827.00	835.65	822.55	831.95	834.45	830.90	1835114	15248.03	30847	1497075	81.58
SBIETFCON	EQ	01-Dec-2022	79.94	81.55	81.55	79.43	79.65	79.69	79.64	11573	9.22	147	8949	77.33
SBIETFIT	EQ	01-Dec-2022	315.92	321.99	324.87	316.55	324.11	323.39	323.14	46156	149.15	521	26201	56.77
SBIETFPB	EQ	01-Dec-2022	220.33	224.47	224.47	217.71	220.25	220.54	221.32	2197	4.86	71	1459	66.41
SBIETFQLTY	EQ	01-Dec-2022	156.32	157.49	157.50	157.02	157.06	157.21	157.31	1575	2.48	94	861	54.67
SBILIFE	EQ	01-Dec-2022	1282.90	1290.00	1298.15	1276.20	1294.30	1290.75	1286.23	949604	12214.06	48383	588366	61.96
SBIN	EQ	01-Dec-2022	602.45	607.85	609.80	601.55	608.00	608.10	605.68	14209313	86062.71	172004	6862086	48.29
SCAPDVR	EQ	01-Dec-2022	14.30	14.30	14.75	14.00	14.75	14.50	14.27	727667	103.84	494	388957	53.45
SCHAEFFLER	EQ	01-Dec-2022	2675.35	2700.00	2790.00	2677.60	2771.00	2772.70	2733.78	341304	9330.49	30206	167797	49.16
SCHAND	EQ	01-Dec-2022	190.55	191.60	201.90	190.00	196.00	195.95	198.23	544485	1079.33	11268	223246	41.00
SCHNEIDER	EQ	01-Dec-2022	165.20	165.40	169.65	165.00	166.35	165.95	167.17	359253	600.58	5751	113376	31.56
SCI	EQ	01-Dec-2022	135.25	136.05	136.60	134.05	134.80	134.70	135.21	600520	811.98	4531	355262	59.16
SCPL	EQ	01-Dec-2022	597.80	609.95	610.00	577.00	586.00	584.75	589.71	22352	131.81	2488	13657	61.10
SDBL	EQ	01-Dec-2022	139.05	139.00	140.75	136.35	139.00	139.20	138.81	254035	352.63	3508	146641	57.72
SDL24BEES	EQ	01-Dec-2022	109.69	109.69	109.79	109.60	109.60	109.60	109.63	166	0.18	10	163	98.19
SDL26BEES	EQ	01-Dec-2022	109.05	109.39	109.75	109.26	109.50	109.50	109.68	119585	131.16	63	91278	76.33
SEAMECLTD	EQ	01-Dec-2022	920.30	932.00	932.45	895.00	905.00	902.80	902.67	14738	133.04	906	8350	56.66
SECL	SM	01-Dec-2022	444.60	451.90	451.90	451.90	451.90	451.90	451.90	1250	5.65	1	1250	100.00
SECURCRED	EQ	01-Dec-2022	113.00	114.50	116.00	111.45	112.00	112.10	113.46	237898	269.92	2400	116591	49.01
SECURKLOUD	EQ	01-Dec-2022	60.75	61.50	61.90	60.00	60.10	60.25	60.95	53564	32.65	673	26025	48.59
SEJALLTD	BE	01-Dec-2022	258.70	251.05	258.50	251.05	252.00	252.00	253.56	1620	4.11	42	-	-
SELAN	EQ	01-Dec-2022	287.05	288.00	290.90	282.65	284.50	283.85	286.67	30285	86.82	1280	17989	59.40
SELMC	BE	01-Dec-2022	513.95	500.00	539.60	488.30	539.60	507.70	515.56	7346	37.87	787	-	-
SEPC	EQ	01-Dec-2022	8.10	8.20	8.30	8.05	8.10	8.10	8.14	421007	34.26	380	319091	75.79
SEPOWER	EQ	01-Dec-2022	17.80	17.80	18.15	17.40	17.50	17.60	17.60	48322	8.50	241	31095	64.35
SEQUENT	EQ	01-Dec-2022	89.45	90.00	90.50	89.50	89.80	89.70	89.96	539185	485.06	5834	332268	61.62
SERVOTECH	BE	01-Dec-2022	164.40	165.00	170.00	156.55	161.50	163.10	165.07	28792	47.53	315	-	-
SESHAPAPER	EQ	01-Dec-2022	287.10	289.85	297.40	288.10	289.80	290.75	293.18	86995	255.05	4136	32588	37.46
SETCO	EQ	01-Dec-2022	12.20	12.35	12.45	11.90	12.10	12.00	12.10	126074	15.25	599	97983	77.72
SETF10GILT	EQ	01-Dec-2022	205.25	206.24	206.80	205.46	206.80	206.80	205.60	6454	13.27	31	5345	82.82
SETFGOLD	EQ	01-Dec-2022	46.43	46.98	46.98	46.36	46.62	46.62	46.61	259947	121.15	1208	185126	71.22
SETFNIF50	EQ	01-Dec-2022	193.59	190.00	195.90	190.00	194.39	193.93	194.29	3427952	6660.14	4582	3158156	92.13
SETFNIFBK	EQ	01-Dec-2022	433.61	435.99	436.00	432.50	432.66	433.22	433.86	1419335	6157.97	1117	1379083	97.16
SETFNN50	EQ	01-Dec-2022	455.19	460.49	460.49	456.75	459.20	459.02	458.42	19766	90.61	699	11949	60.45
SETUINFRA	BE	01-Dec-2022	1.80	1.85	1.85	1.75	1.80	1.80	1.80	114186	2.06	137	-	-
SFL	EQ	01-Dec-2022	2580.40	2609.40	2642.80	2580.50	2605.45	2618.65	2621.26	20321	532.67	4199	5629	27.70
SGBAPR28I	GB	01-Dec-2022	4925.91	4925.91	4974.00	4911.25	4940.00	4940.00	4931.13	265	13.07	61	204	76.98
SGBAUG24	GB	01-Dec-2022	5240.00	5240.00	5253.00	5221.00	5246.00	5246.00	5234.56	127	6.65	26	122	96.06
SGBAUG27	GB	01-Dec-2022	4954.00	4961.00	4980.00	4961.00	4979.99	4979.99	4967.73	57	2.83	12	57	100.00
SGBAUG28V	GB	01-Dec-2022	4983.77	4983.77	4998.00	4980.00	4989.00	4985.47	4988.43	1432	71.43	179	1283	89.59
SGBAUG29V	GB	01-Dec-2022	4936.80	4950.00	4974.99	4902.50	4974.99	4974.99	4961.03	183	9.08	25	136	74.32
SGBAUG30	GB	01-Dec-2022	5138.69	5035.00	5135.00	5035.00	5100.00	5099.81	5096.47	159	8.10	58	137	86.16
SGBD29VIII	GB	01-Dec-2022	4953.90	4922.20	4961.99	4922.20	4945.00	4945.00	4941.32	115	5.68	29	81	70.43
SGBDC27VII	GB	01-Dec-2022	4948.99	4980.00	4980.00	4910.01	4910.01	4910.01	4916.73	11	0.54	3	11	100.00
SGBDEC25	GB	01-Dec-2022	5201.97	5385.00	5385.00	5118.01	5210.00	5164.00	5233.00	4	0.21	4	2	50.00
SGBDEC2512	GB	01-Dec-2022	5290.00	5255.00	5255.00	5255.00	5255.00	5255.00	5255.00	1	0.05	1	1	100.00
SGBDEC2513	GB	01-Dec-2022	5250.00	5255.00	5255.00	5255.00	5255.00	5255.00	5255.00	1	0.05	1	1	100.00
SGBDEC25XI	GB	01-Dec-2022	5200.00	5030.00	5030.00	5030.00	5030.00	5030.00	5030.00	2	0.10	1	2	100.00
SGBDEC26	GB	01-Dec-2022	5099.00	5100.00	5100.00	5100.00	5100.00	5100.00	5100.00	9	0.46	1	9	100.00
SGBFEB24	GB	01-Dec-2022	5210.00	5201.10	5250.00	5201.00	5240.00	5240.00	5218.30	83	4.33	10	82	98.80
SGBFEB27	GB	01-Dec-2022	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	4985.00	30	1.50	5	30	100.00
SGBFEB28IX	GB	01-Dec-2022	4990.00	5048.80	5048.80	4916.01	4999.98	4999.98	4992.96	5	0.25	4	4	80.00
SGBFEB29XI	GB	01-Dec-2022	4916.99	4925.00	4960.00	4920.00	4933.00	4933.00	4928.99	217	10.70	32	206	94.93
SGBJAN26	GB	01-Dec-2022	5260.00	5255.01	5255.01	5255.01	5255.01	5255.01	5255.01	12	0.63	2	12	100.00
SGBJAN29IX	GB	01-Dec-2022	4918.39	4918.39	4940.00	4918.39	4940.00	4935.26	4927.80	537	26.46	70	434	80.82
SGBJAN29X	GB	01-Dec-2022	4932.15	4959.50	4959.50	4937.00	4955.00	4955.00	4955.08	38	1.88	20	28	73.68
SGBJAN30IX	GB	01-Dec-2022	4925.00	4917.10	4954.00	4917.10	4940.00	4936.26	4936.47	101	4.99	34	97	96.04
SGBJU29III	GB	01-Dec-2022	4933.76	4970.00	4970.00	4922.01	4922.01	4922.01	4942.18	377	18.63	32	373	98.94
SGBJUL25	GB	01-Dec-2022	5200.00	5250.00	5250.00	5250.00	5250.00	5250.00	5250.00	13	0.68	3	13	100.00
SGBJUL27	GB	01-Dec-2022	5080.00	5078.99	5078.99	5078.99	5078.99	5078.99	5078.99	3	0.15	1	3	100.00
SGBJUL28IV	GB	01-Dec-2022	4925.50	4930.00	4950.00	4920.50	4930.00	4926.43	4930.93	1309	64.55	111	1250	95.49
SGBJUL29IV	GB	01-Dec-2022	4919.82	4939.50	4939.50	4924.00	4925.50	4925.50	4928.12	99	4.88	23	87	87.88
SGBJUN27	GB	01-Dec-2022	4950.01	4950.01	4960.00	4950.01	4960.00	4960.00	4955.01	2	0.10	2	2	100.00
SGBJUN28	GB	01-Dec-2022	4938.95	4940.00	4940.00	4931.50	4940.00	4940.00	4939.07	196	9.68	45	196	100.00
SGBJUN29II	GB	01-Dec-2022	4887.70	4881.59	4909.68	4851.00	4885.00	4884.62	4892.57	1597	78.13	126	1294	81.03
SGBJUN30	GB	01-Dec-2022	4981.99	4953.00	4995.00	4953.00	4993.00	4983.10	4983.29	104	5.18	37	91	87.50
SGBMAR24	GB	01-Dec-2022	5151.00	5175.00	5225.00	5175.00	5176.00	5176.00	5199.13	21	1.09	4	21	100.00
SGBMAR25	GB	01-Dec-2022	5160.00	5175.01	5180.00	5175.01	5180.00	5180.00	5175.51	65	3.36	12	65	100.00
SGBMAR28X	GB	01-Dec-2022	4901.27	4891.00	4924.99	4891.00	4924.99	4924.99	4910.03	707	34.71	15	541	76.52
SGBMAR30X	GB	01-Dec-2022	4990.71	5014.00	5014.00	4934.00	4984.00	4984.43	4978.18	120	5.97	21	95	79.17
SGBMAY25	GB	01-Dec-2022	5160.00	5160.00	5200.00	5151.11	5200.00	5200.00	5176.81	84	4.35	7	84	100.00
SGBMAY26	GB	01-Dec-2022	5189.00	5189.00	5189.00	5050.03	5050.03	5050.03	5119.52	2	0.10	2	2	100.00
SGBMAY28	GB	01-Dec-2022	4890.19	4890.10	4916.99	4890.00	4895.10	4895.22	4892.94	180	8.81	20	111	61.67
SGBMAY29I	GB	01-Dec-2022	4881.59	4901.98	4901.98	4871.11	4896.00	4895.27	4892.70	1412	69.08	152	1230	87.11
SGBMR29XII	GB	01-Dec-2022	4897.58	4897.50	4924.00	4891.02	4915.00	4915.00	4906.03	319	15.65	36	244	76.49
SGBN28VIII	GB	01-Dec-2022	4926.00	4926.00	4945.00	4912.00	4939.90	4928.36	4919.93	168	8.27	45	137	81.55
SGBNOV23	GB	01-Dec-2022	5250.00	5250.00	5250.00	5213.51	5213.51	5225.67	5227.19	16	0.84	4	11	68.75
SGBNOV24	GB	01-Dec-2022	5182.00	5181.98	5190.00	5152.98	5156.61	5156.61	5170.67	168	8.69	28	168	100.00
SGBNOV25IX	GB	01-Dec-2022	5255.00	5298.00	5298.00	5298.00	5298.00	5298.00	5298.00	1	0.05	1	1	100.00
SGBNOV26	GB	01-Dec-2022	5100.00	5100.00	5130.00	5100.00	5130.00	5130.00	5115.00	2	0.10	2	2	100.00
SGBNV29VII	GB	01-Dec-2022	4887.28	4949.00	4949.00	4886.00	4909.00	4908.47	4911.12	615	30.20	94	345	56.10
SGBOC28VII	GB	01-Dec-2022	4911.60	4912.00	4949.00	4903.00	4948.95	4938.83	4936.34	170	8.39	36	81	47.65
SGBOCT25	GB	01-Dec-2022	5103.00	5299.99	5299.99	5199.99	5199.99	5199.99	5249.99	2	0.10	2	2	100.00
SGBOCT25IV	GB	01-Dec-2022	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	5150.00	1	0.05	1	1	100.00
SGBOCT25V	GB	01-Dec-2022	5054.08	5298.00	5545.45	5298.00	5545.45	5545.45	5339.24	6	0.32	2	6	100.00
SGBOCT26	GB	01-Dec-2022	4980.00	5130.00	5130.00	5100.00	5100.00	5100.00	5115.00	2	0.10	2	2	100.00
SGBOCT27	GB	01-Dec-2022	4950.00	4907.00	4935.00	4907.00	4925.00	4925.00	4919.33	6	0.30	4	6	100.00
SGBOCT27VI	GB	01-Dec-2022	4907.01	4949.99	4949.99	4901.00	4920.00	4920.00	4918.22	208	10.23	37	194	93.27
SGBSEP24	GB	01-Dec-2022	5155.00	5175.11	5180.00	5175.11	5180.00	5180.00	5175.44	32	1.66	4	32	100.00
SGBSEP27	GB	01-Dec-2022	4935.00	4999.00	4999.00	4925.00	4949.00	4949.00	4945.11	18	0.89	6	17	94.44
SGBSEP28VI	GB	01-Dec-2022	4931.80	4995.00	4995.00	4935.00	4948.00	4948.00	4943.82	203	10.04	36	200	98.52
SGBSEP29VI	GB	01-Dec-2022	4900.51	4900.51	4950.00	4900.51	4949.10	4949.46	4920.83	583	28.69	65	468	80.27
SGIL	EQ	01-Dec-2022	143.40	142.90	144.90	139.20	143.00	142.15	141.87	3378	4.79	273	1214	35.94
SGL	EQ	01-Dec-2022	20.55	21.30	21.30	20.00	20.65	20.45	20.43	39144	8.00	336	24230	61.90
SHAHALLOYS	EQ	01-Dec-2022	54.55	54.60	55.60	53.05	54.15	54.45	54.53	18152	9.90	345	7204	39.69
SHAILY	EQ	01-Dec-2022	1679.55	1718.95	1734.30	1673.00	1680.00	1690.55	1701.83	1252	21.31	474	709	56.63
SHAKTIPUMP	EQ	01-Dec-2022	429.70	431.00	447.05	430.00	437.00	437.45	439.17	116323	510.86	6495	44924	38.62
SHALBY	EQ	01-Dec-2022	149.60	151.40	152.95	147.35	152.95	151.55	150.38	198326	298.24	3946	116612	58.80
SHALPAINTS	EQ	01-Dec-2022	147.20	147.70	148.25	145.50	145.90	146.25	146.71	48295	70.85	1265	24671	51.08
SHANKARA	EQ	01-Dec-2022	717.85	728.80	728.80	699.95	705.55	705.60	709.49	36929	262.01	2485	20604	55.79
SHANTI	EQ	01-Dec-2022	20.70	21.00	22.10	20.55	20.75	21.00	21.23	9395	1.99	85	7836	83.41
SHANTIGEAR	EQ	01-Dec-2022	379.15	379.90	386.90	376.10	377.50	377.60	381.67	55947	213.53	3854	22167	39.62
SHARDACROP	EQ	01-Dec-2022	412.45	415.55	423.00	411.05	417.00	417.25	418.37	115551	483.43	6766	55119	47.70
SHARDAMOTR	EQ	01-Dec-2022	815.15	819.95	819.95	803.00	804.05	804.70	808.65	10447	84.48	1407	6697	64.10
SHAREINDIA	EQ	01-Dec-2022	1223.45	1238.00	1265.00	1224.50	1252.00	1251.35	1235.41	519968	6423.73	8318	273814	52.66
SHARIABEES	EQ	01-Dec-2022	433.21	447.70	447.70	431.91	436.93	437.11	437.31	1284	5.62	101	702	54.67
SHEMAROO	BE	01-Dec-2022	145.50	145.50	146.75	142.50	143.75	143.90	145.00	16309	23.65	235	-	-
SHIGAN	SM	01-Dec-2022	80.50	84.80	85.20	84.80	85.20	85.00	85.00	6000	5.10	2	6000	100.00
SHILPAMED	EQ	01-Dec-2022	281.45	303.00	309.80	296.40	304.75	304.70	305.14	4035719	12314.61	49477	734656	18.20
SHIVALIK	EQ	01-Dec-2022	733.65	743.70	743.70	725.00	737.20	737.25	731.76	15785	115.51	1000	10310	65.32
SHIVAMAUTO	EQ	01-Dec-2022	31.40	32.35	32.35	31.20	31.35	31.50	31.70	80844	25.63	585	46883	57.99
SHIVAMILLS	EQ	01-Dec-2022	102.05	102.85	104.90	102.05	103.50	103.70	103.49	10531	10.90	384	5785	54.93
SHIVATEX	EQ	01-Dec-2022	133.15	133.95	135.50	130.00	130.05	130.60	131.76	12108	15.95	417	9425	77.84
SHK	EQ	01-Dec-2022	138.45	139.10	139.45	137.05	137.50	137.30	137.92	112067	154.56	1949	90161	80.45
SHOPERSTOP	EQ	01-Dec-2022	684.90	689.95	705.00	685.50	700.50	700.90	697.55	75167	524.33	9057	42940	57.13
SHRADHA	BE	01-Dec-2022	67.30	65.90	70.50	65.90	70.00	70.00	70.10	9010	6.32	40	-	-
SHREDIGCEM	EQ	01-Dec-2022	72.05	72.60	72.95	70.05	70.90	70.85	71.53	384763	275.23	3743	196053	50.95
SHREECEM	EQ	01-Dec-2022	23879.75	23900.00	24100.00	23670.00	24000.00	24007.50	23959.15	37020	8869.68	10665	13314	35.96
SHREEPUSHK	EQ	01-Dec-2022	195.30	195.50	197.95	191.60	194.00	192.85	194.04	34853	67.63	1273	19966	57.29
SHREERAMA	BE	01-Dec-2022	14.05	14.05	14.35	13.60	14.20	14.20	14.12	13526	1.91	92	-	-
SHRENIK	EQ	01-Dec-2022	1.85	1.85	1.90	1.85	1.90	1.85	1.87	374220	6.98	553	267554	71.50
SHREYANIND	EQ	01-Dec-2022	167.00	169.00	171.95	163.00	164.30	164.45	167.58	38271	64.14	1505	20484	53.52
SHREYAS	EQ	01-Dec-2022	303.45	306.55	309.55	303.60	307.50	305.90	306.21	34994	107.16	2472	22098	63.15
SHRIPISTON	BE	01-Dec-2022	972.85	993.00	994.00	930.40	975.00	968.45	966.91	447	4.32	33	-	-
SHRIRAMPPS	EQ	01-Dec-2022	78.75	79.65	80.40	77.75	78.75	78.80	78.91	446062	351.97	4803	211621	47.44
SHYAMCENT	EQ	01-Dec-2022	21.75	22.00	22.00	21.75	21.90	21.85	21.84	178599	39.00	1001	112809	63.16
SHYAMMETL	EQ	01-Dec-2022	294.35	295.50	297.90	293.10	294.85	294.45	295.55	212601	628.34	3269	60891	28.64
SHYAMTEL	BE	01-Dec-2022	9.20	9.05	9.60	9.05	9.15	9.15	9.19	12699	1.17	39	-	-
SIDDHIKA	SM	01-Dec-2022	149.20	156.00	156.00	156.00	156.00	156.00	156.00	2000	3.12	1	2000	100.00
SIEMENS	EQ	01-Dec-2022	2774.95	2788.00	2790.80	2744.40	2773.00	2774.95	2767.00	435756	12057.37	24926	251330	57.68
SIGACHI	EQ	01-Dec-2022	295.25	301.80	304.00	291.00	292.25	295.35	296.21	174195	515.98	6535	82762	47.51
SIGIND	EQ	01-Dec-2022	39.30	39.80	40.15	39.30	40.10	40.05	39.82	18024	7.18	239	10671	59.20
SIGMA	SM	01-Dec-2022	226.00	226.00	226.00	216.00	216.00	218.35	220.38	13500	29.75	11	12000	88.89
SIKKO	BE	01-Dec-2022	107.45	106.50	110.00	106.00	107.00	107.80	107.91	24152	26.06	537	-	-
SIL	BE	01-Dec-2022	27.80	28.05	28.35	27.80	28.00	28.00	28.08	116259	32.64	679	-	-
SILGO	EQ	01-Dec-2022	23.70	23.70	24.55	23.55	23.80	23.55	23.97	40823	9.78	142	26054	63.82
SILINV	EQ	01-Dec-2022	313.70	312.00	344.70	310.10	332.50	330.70	333.24	8058	26.85	442	5879	72.96
SILLYMONKS	BE	01-Dec-2022	30.80	31.10	31.90	29.30	31.00	31.00	30.75	5550	1.71	40	-	-
SILVER	EQ	01-Dec-2022	63.37	64.82	65.11	64.21	64.80	64.71	64.78	205396	133.06	1109	154980	75.45
SILVERBEES	EQ	01-Dec-2022	61.32	62.00	62.98	62.00	62.53	62.53	62.66	2814423	1763.65	3959	2128425	75.63
SILVERTUC	BE	01-Dec-2022	330.00	330.00	331.00	322.00	325.00	325.00	325.69	9014	29.36	75	-	-
SIMBHALS	EQ	01-Dec-2022	21.90	22.35	22.90	21.60	21.75	21.80	22.01	63598	14.00	251	42231	66.40
SIMPLEXINF	EQ	01-Dec-2022	60.25	60.90	63.45	60.00	61.80	61.60	61.79	110805	68.47	1250	72138	65.10
SINTERCOM	EQ	01-Dec-2022	105.15	109.90	109.90	104.85	105.00	105.00	105.15	8629	9.07	62	7651	88.67
SIRCA	EQ	01-Dec-2022	697.25	700.75	702.00	694.00	699.90	694.80	696.64	19022	132.51	1374	12709	66.81
SIS	EQ	01-Dec-2022	397.45	404.70	405.00	398.05	400.20	399.75	400.25	70600	282.58	3701	47014	66.59
SITINET	EQ	01-Dec-2022	1.50	1.50	1.55	1.50	1.55	1.55	1.53	705490	10.83	529	676795	95.93
SIYSIL	EQ	01-Dec-2022	522.50	526.30	536.00	516.45	529.20	529.10	525.18	97685	513.02	4340	44025	45.07
SJS	EQ	01-Dec-2022	455.35	459.80	460.05	453.00	453.10	454.70	455.39	38350	174.64	2093	26807	69.90
SJVN	EQ	01-Dec-2022	39.85	40.15	40.55	38.80	39.30	39.25	39.62	6241462	2472.60	12736	2512262	40.25
SKFINDIA	EQ	01-Dec-2022	4710.20	4761.85	4859.90	4731.05	4851.05	4848.95	4815.85	64851	3123.13	11768	25659	39.57
SKIPPER	EQ	01-Dec-2022	90.25	90.30	91.60	89.00	90.75	90.55	90.29	196398	177.33	2190	127206	64.77
SKMEGGPROD	BE	01-Dec-2022	123.95	125.00	130.10	123.40	130.10	129.85	126.75	77239	97.90	679	-	-
SKP	SM	01-Dec-2022	233.35	232.00	240.00	232.00	238.50	237.00	237.07	21000	49.78	13	9000	42.86
SMARTLINK	EQ	01-Dec-2022	150.10	152.00	154.95	151.00	153.80	152.25	152.70	25239	38.54	755	11771	46.64
SMCGLOBAL	EQ	01-Dec-2022	79.70	79.80	79.90	79.30	79.55	79.45	79.69	29643	23.62	205	23113	77.97
SMLISUZU	EQ	01-Dec-2022	746.00	746.00	752.00	733.15	747.40	740.30	740.56	19518	144.54	1560	13305	68.17
SMLT	EQ	01-Dec-2022	139.50	140.40	145.00	137.35	140.65	140.30	140.57	44029	61.89	1326	27846	63.24
SMSLIFE	EQ	01-Dec-2022	645.20	654.80	665.00	630.00	640.00	636.15	646.85	1817	11.75	230	1164	64.06
SMSPHARMA	EQ	01-Dec-2022	85.50	86.35	86.35	83.50	84.35	84.40	84.66	37992	32.16	729	24416	64.27
SNOWMAN	EQ	01-Dec-2022	37.20	37.25	37.70	36.65	36.80	36.70	37.03	331260	122.68	1891	194579	58.74
SOBHA	EQ	01-Dec-2022	624.75	626.20	634.65	620.25	620.25	622.95	626.61	193483	1212.39	9107	116054	59.98
SOFTTECH	EQ	01-Dec-2022	145.50	147.60	152.65	147.60	152.65	152.15	150.79	445	0.67	33	180	40.45
SOLARA	EQ	01-Dec-2022	457.65	459.00	462.95	448.00	449.05	451.05	456.14	63314	288.80	6224	35228	55.64
SOLARINDS	EQ	01-Dec-2022	3877.75	3924.35	4098.00	3888.20	4096.00	4078.55	4026.30	120245	4841.43	22809	47454	39.46
SOLEX	SM	01-Dec-2022	292.60	289.95	307.20	278.60	307.20	307.20	300.18	18800	56.43	42	14800	78.72
SOMANYCERA	EQ	01-Dec-2022	503.05	505.00	510.10	500.00	503.45	501.80	504.63	29399	148.36	2841	17019	57.89
SOMATEX	EQ	01-Dec-2022	7.25	7.40	7.60	7.20	7.35	7.50	7.50	10942	0.82	57	10665	97.47
SOMICONVEY	BE	01-Dec-2022	40.10	41.95	41.95	40.00	41.05	40.90	41.04	3026	1.24	41	-	-
SONACOMS	EQ	01-Dec-2022	454.45	458.70	465.30	454.20	463.45	463.20	460.09	1278107	5880.40	33462	774711	60.61
SONAMCLOCK	EQ	01-Dec-2022	42.35	41.30	43.15	41.00	41.10	41.40	41.97	5656	2.37	88	1426	25.21
SONATSOFTW	EQ	01-Dec-2022	586.00	590.00	591.00	576.05	580.00	581.45	584.75	216257	1264.56	13911	96136	44.45
SONUINFRA	SM	01-Dec-2022	43.00	42.00	42.00	42.00	42.00	42.00	42.00	3000	1.26	1	3000	100.00
SOTL	EQ	01-Dec-2022	322.20	325.90	329.00	319.55	322.90	321.05	323.64	66439	215.02	3156	39079	58.82
SOUTHBANK	EQ	01-Dec-2022	16.85	17.05	17.35	16.55	16.80	16.80	17.01	45685540	7770.54	31465	23216305	50.82
SOUTHWEST	EQ	01-Dec-2022	127.55	124.10	130.95	124.00	124.10	124.60	125.29	81416	102.00	748	31130	38.24
SPAL	EQ	01-Dec-2022	390.15	390.50	399.35	390.50	396.20	395.00	394.96	26710	105.49	1312	21060	78.85
SPANDANA	BE	01-Dec-2022	552.15	559.95	570.00	550.90	569.30	555.30	556.49	21131	117.59	525	-	-
SPARC	EQ	01-Dec-2022	250.70	250.65	259.70	248.60	255.55	256.10	255.94	703914	1801.57	11782	203263	28.88
SPCENET	BE	01-Dec-2022	21.05	20.00	20.00	20.00	20.00	20.00	20.00	177924	35.58	342	-	-
SPECIALITY	EQ	01-Dec-2022	200.55	201.00	204.00	200.05	202.65	202.30	201.76	51458	103.82	1544	32464	63.09
SPECTRUM	SM	01-Dec-2022	69.10	72.55	72.55	72.55	72.55	72.55	72.55	1500000	1088.25	51	1500000	100.00
SPENCERS	EQ	01-Dec-2022	69.30	69.85	71.00	69.20	70.50	70.70	70.05	103860	72.75	1617	56341	54.25
SPENTEX	BZ	01-Dec-2022	1.75	1.80	1.80	1.80	1.80	1.80	1.80	12916	0.23	20	-	-
SPIC	EQ	01-Dec-2022	64.15	64.85	68.45	64.45	66.50	66.50	67.11	2637793	1770.16	10420	913041	34.61
SPICEJET	EQ	01-Dec-2022	38.25	38.85	38.85	38.35	38.55	38.60	38.66	1098667	424.71	6013	551549	50.20
SPLIL	EQ	01-Dec-2022	74.65	77.25	77.25	74.10	75.20	74.85	74.98	67349	50.50	909	44676	66.34
SPLPETRO	EQ	01-Dec-2022	759.40	755.00	780.00	755.00	768.95	767.95	773.30	46464	359.31	6556	29872	64.29
SPMLINFRA	EQ	01-Dec-2022	34.30	35.00	35.90	33.00	35.40	34.10	33.81	92874	31.40	447	48161	51.86
SPORTKING	EQ	01-Dec-2022	711.25	712.00	720.00	706.55	715.90	714.75	713.00	9597	68.43	1095	5533	57.65
SPTL	EQ	01-Dec-2022	2.45	2.55	2.55	2.45	2.55	2.55	2.53	8854510	224.13	2175	5274431	59.57
SREEL	EQ	01-Dec-2022	219.00	223.90	225.10	219.65	220.60	219.90	221.76	16579	36.77	467	11164	67.34
SREIBNPNCD	Y8	01-Dec-2022	370.00	399.90	399.90	398.90	398.90	398.90	398.94	57	0.23	5	57	100.00
SREIBNPNCD	Y9	01-Dec-2022	377.10	398.90	398.90	390.90	390.90	390.90	394.90	4	0.02	2	2	50.00
SREINFRA	BE	01-Dec-2022	3.00	3.00	3.05	2.90	3.00	2.95	2.99	374937	11.20	405	-	-
SRF	EQ	01-Dec-2022	2365.70	2370.95	2410.00	2349.00	2392.00	2398.55	2386.28	742826	17725.93	41441	370266	49.85
SRHHYPOLTD	EQ	01-Dec-2022	550.55	559.65	560.00	535.60	536.40	537.60	547.55	34019	186.27	2308	23458	68.96
SRPL	EQ	01-Dec-2022	78.40	79.00	79.60	75.25	76.00	77.25	78.66	118696	93.36	388	86154	72.58
SRTRANSFIN	EQ	01-Dec-2022	1350.00	1346.45	1346.45	1277.00	1283.00	1286.85	1290.36	1602257	20674.96	49249	508189	31.72
SRTRANSFIN	YH	01-Dec-2022	1006.42	1006.00	1011.40	1000.00	1011.40	1011.40	1004.86	170	1.71	14	163	95.88
SRTRANSFIN	YK	01-Dec-2022	1040.00	1040.00	1041.00	1038.00	1041.00	1041.00	1039.70	100	1.04	4	50	50.00
SRTRANSFIN	YN	01-Dec-2022	1478.00	1476.00	1476.00	1476.00	1476.00	1476.00	1476.00	5	0.07	1	5	100.00
SRTRANSFIN	YU	01-Dec-2022	1450.37	1485.00	1485.00	1480.00	1480.00	1480.00	1482.50	40	0.59	2	20	50.00
SRTRANSFIN	YV	01-Dec-2022	1030.00	1020.00	1020.00	906.00	1018.20	1018.20	982.76	903	8.87	38	500	55.37
SRTRANSFIN	YW	01-Dec-2022	1070.00	1030.00	1071.00	1030.00	1071.00	1071.00	1050.50	20	0.21	2	20	100.00
SRTRANSFIN	YZ	01-Dec-2022	1107.00	1180.00	1180.00	1179.00	1179.00	1179.00	1179.50	2	0.02	2	1	50.00
SRTRANSFIN	Z2	01-Dec-2022	1429.00	1429.11	1430.00	1429.02	1430.00	1430.00	1429.42	230	3.29	5	225	97.83
SRTRANSFIN	Z3	01-Dec-2022	1001.00	1015.00	1015.00	995.30	995.30	995.30	1005.15	20	0.20	2	10	50.00
SRTRANSFIN	Z5	01-Dec-2022	1128.00	1030.00	1030.00	1030.00	1030.00	1030.00	1030.00	40	0.41	1	40	100.00
SRTRANSFIN	Z7	01-Dec-2022	1039.95	1022.15	1022.15	1022.15	1022.15	1022.15	1022.15	11	0.11	1	11	100.00
SRTRANSFIN	ZB	01-Dec-2022	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	1360.00	10	0.14	1	10	100.00
SRTRANSFIN	ZC	01-Dec-2022	1350.00	1355.00	1355.00	1355.00	1355.00	1355.00	1355.00	2	0.03	1	2	100.00
SRTRANSFIN	ZG	01-Dec-2022	1068.00	1028.00	1028.00	1028.00	1028.00	1028.00	1028.00	804	8.27	1	804	100.00
SRTRANSFIN	ZK	01-Dec-2022	1507.00	1265.00	1400.00	1265.00	1265.02	1332.51	1287.50	6	0.08	4	4	66.67
SSINFRA	ST	01-Dec-2022	8.50	8.90	8.90	8.90	8.90	8.90	8.90	30000	2.67	8	30000	100.00
SSWL	EQ	01-Dec-2022	165.45	165.45	169.00	163.10	164.60	164.70	166.30	201502	335.10	5569	85037	42.20
STAR	EQ	01-Dec-2022	337.20	337.25	351.00	336.50	342.50	343.50	345.45	728842	2517.80	16289	252086	34.59
STARCEMENT	EQ	01-Dec-2022	106.70	107.10	108.00	106.00	106.00	106.40	107.07	166873	178.67	3276	91145	54.62
STARHEALTH	EQ	01-Dec-2022	642.75	644.00	649.80	633.05	635.85	637.50	642.72	158464	1018.47	8965	80287	50.67
STARPAPER	EQ	01-Dec-2022	193.05	194.30	196.00	192.85	195.00	194.55	194.47	44069	85.70	1543	21621	49.06
STARTECK	EQ	01-Dec-2022	137.20	136.45	139.60	133.30	133.30	135.50	135.98	2493	3.39	676	272	10.91
STCINDIA	EQ	01-Dec-2022	105.90	104.90	106.60	100.90	102.00	101.95	103.61	672430	696.73	8932	154262	22.94
STEELCAS	EQ	01-Dec-2022	439.65	448.30	451.85	435.00	443.00	436.80	440.84	4070	17.94	523	2699	66.31
STEELCITY	EQ	01-Dec-2022	60.25	60.00	61.35	59.85	61.35	60.70	60.51	17981	10.88	209	12488	69.45
STEELXIND	EQ	01-Dec-2022	13.30	13.35	13.95	13.20	13.75	13.75	13.75	5554525	763.83	5308	3155629	56.81
STEL	EQ	01-Dec-2022	140.15	139.40	143.95	138.55	141.00	141.30	140.65	10713	15.07	485	6208	57.95
STERTOOLS	EQ	01-Dec-2022	273.35	277.00	279.40	269.10	278.00	277.45	275.32	58998	162.44	1844	39850	67.54
STLTECH	EQ	01-Dec-2022	177.10	178.35	179.00	176.05	176.50	176.80	177.32	569734	1010.25	7095	273783	48.05
STOVEKRAFT	EQ	01-Dec-2022	609.30	615.00	615.00	607.50	613.95	613.20	610.72	88188	538.58	5098	51870	58.82
STYLAMIND	EQ	01-Dec-2022	1140.85	1157.70	1157.70	1133.00	1140.50	1138.30	1144.28	26066	298.27	2693	16488	63.25
SUBCAPCITY	BE	01-Dec-2022	97.60	97.60	98.80	92.75	97.90	97.90	94.92	409	0.39	14	-	-
SUBEXLTD	EQ	01-Dec-2022	31.90	32.20	35.10	32.10	34.05	34.15	34.18	16431353	5615.62	27121	5236140	31.87
SUBROS	EQ	01-Dec-2022	294.50	296.00	300.50	290.00	299.00	296.90	295.06	27338	80.66	1210	11503	42.08
SUDARSCHEM	EQ	01-Dec-2022	387.80	389.00	400.40	389.00	395.90	394.25	395.82	157739	624.36	8620	93984	59.58
SUKHJITS	EQ	01-Dec-2022	423.15	426.00	434.85	425.00	428.00	427.65	428.64	3666	15.71	316	3048	83.14
SUMEETINDS	EQ	01-Dec-2022	5.10	5.20	5.30	5.15	5.25	5.20	5.24	100265	5.25	174	76342	76.14
SUMICHEM	EQ	01-Dec-2022	473.10	477.40	479.10	467.00	467.75	467.85	471.91	337088	1590.77	9631	230588	68.41
SUMIT	BE	01-Dec-2022	32.95	34.55	34.55	34.55	34.55	34.55	34.55	528133	182.47	256	-	-
SUMMITSEC	EQ	01-Dec-2022	632.75	641.95	644.90	630.50	633.95	631.65	635.54	929	5.90	126	564	60.71
SUNCLAYLTD	EQ	01-Dec-2022	5439.20	5490.00	5515.20	5301.25	5325.00	5327.55	5376.83	4097	220.29	1414	2625	64.07
SUNDARAM	EQ	01-Dec-2022	2.80	2.85	2.90	2.80	2.80	2.85	2.84	665905	18.94	316	235823	35.41
SUNDARMFIN	EQ	01-Dec-2022	2225.80	2249.00	2254.00	2231.20	2250.00	2250.25	2246.39	56046	1259.01	5857	46044	82.15
SUNDARMHLD	EQ	01-Dec-2022	95.25	95.80	101.00	95.30	97.95	97.90	98.88	608631	601.82	5358	355328	58.38
SUNDRMBRAK	EQ	01-Dec-2022	316.45	316.10	325.95	316.10	320.45	320.45	321.65	1310	4.21	174	735	56.11
SUNDRMFAST	EQ	01-Dec-2022	915.55	916.00	939.00	910.45	910.50	914.50	920.34	120015	1104.54	10309	77456	64.54
SUNFLAG	EQ	01-Dec-2022	90.30	91.20	93.50	91.20	92.50	92.25	92.21	458145	422.46	5701	237571	51.85
SUNPHARMA	EQ	01-Dec-2022	1046.05	1055.00	1057.85	1039.60	1045.05	1046.45	1047.06	1878374	19667.71	78523	1097242	58.41
SUNTECK	EQ	01-Dec-2022	404.45	406.65	412.75	398.80	404.90	405.55	405.98	295409	1199.31	15043	100546	34.04
SUNTV	EQ	01-Dec-2022	491.80	496.00	496.55	490.60	494.50	494.65	494.36	1147402	5672.25	22506	712907	62.13
SUPERHOUSE	EQ	01-Dec-2022	213.45	220.90	220.90	212.55	214.00	213.35	214.13	7596	16.27	248	5459	71.87
SUPERSPIN	EQ	01-Dec-2022	9.25	9.15	9.45	8.90	9.20	9.20	9.17	46292	4.25	118	30421	65.72
SUPRAJIT	EQ	01-Dec-2022	348.55	350.00	350.15	340.00	345.00	345.00	344.08	165387	569.06	6727	90576	54.77
SUPREMEENG	EQ	01-Dec-2022	1.40	1.45	1.45	1.40	1.45	1.45	1.44	157637	2.26	211	156985	99.59
SUPREMEIND	EQ	01-Dec-2022	2435.20	2447.95	2471.95	2410.45	2439.00	2431.15	2449.52	45251	1108.43	7872	23318	51.53
SUPREMEINF	BE	01-Dec-2022	22.10	21.65	22.45	21.00	21.80	21.55	21.18	23567	4.99	52	-	-
SUPRIYA	EQ	01-Dec-2022	244.60	247.00	252.00	245.25	252.00	251.25	249.19	152931	381.09	7789	81290	53.15
SURANASOL	EQ	01-Dec-2022	23.05	23.75	23.75	22.90	23.25	23.15	23.35	88277	20.62	801	49400	55.96
SURANAT&P	EQ	01-Dec-2022	10.80	10.85	11.00	10.80	10.85	10.85	10.85	124725	13.53	291	118160	94.74
SURANI	SM	01-Dec-2022	22.00	22.00	22.00	22.00	22.00	22.00	22.00	4000	0.88	2	4000	100.00
SURYALAXMI	EQ	01-Dec-2022	62.35	62.40	62.90	61.05	61.75	62.30	61.95	28991	17.96	334	19014	65.59
SURYAROSNI	EQ	01-Dec-2022	465.55	465.10	471.80	460.85	463.80	466.65	466.19	78601	366.43	3380	28938	36.82
SURYODAY	EQ	01-Dec-2022	101.00	101.60	105.70	101.00	103.95	104.00	103.39	389298	402.48	5058	218767	56.20
SUTLEJTEX	EQ	01-Dec-2022	63.05	63.65	64.80	62.55	63.65	63.90	63.53	122137	77.59	1657	76725	62.82
SUULD	EQ	01-Dec-2022	40.80	41.95	42.80	41.00	42.50	42.80	42.54	1011100	430.17	5194	637431	63.04
SUVEN	EQ	01-Dec-2022	63.10	63.75	64.00	63.05	63.50	63.25	63.61	166071	105.64	1260	98404	59.25
SUVENPHAR	EQ	01-Dec-2022	464.85	464.85	469.70	460.25	465.00	463.95	463.53	99764	462.44	7257	51955	52.08
SUVIDHAA	EQ	01-Dec-2022	5.00	5.05	5.15	5.00	5.10	5.05	5.07	87888	4.46	189	82790	94.20
SUZLON	EQ	01-Dec-2022	9.25	9.40	9.50	9.00	9.10	9.05	9.24	107156713	9906.52	71818	49986944	46.65
SUZLONPP	E1	01-Dec-2022	6.80	6.95	6.95	6.55	6.60	6.55	6.77	6912268	467.90	1700	4119901	59.60
SVPGLOB	EQ	01-Dec-2022	34.25	34.25	35.20	34.25	34.75	34.75	34.62	223707	77.45	912	177007	79.12
SWANENERGY	EQ	01-Dec-2022	244.00	247.20	253.70	245.00	249.50	250.10	250.02	321274	803.24	7996	111830	34.81
SWARAJ	SM	01-Dec-2022	56.95	59.75	59.75	59.75	59.75	59.75	59.75	48000	28.68	17	48000	100.00
SWARAJENG	EQ	01-Dec-2022	1575.50	1600.00	1629.00	1593.30	1617.20	1620.75	1610.96	10180	164.00	1248	6710	65.91
SWASTIK	SM	01-Dec-2022	77.90	78.95	83.10	76.00	83.00	81.00	80.16	190800	152.94	70	168000	88.05
SWELECTES	EQ	01-Dec-2022	346.15	353.00	355.40	343.55	346.45	345.50	348.60	4957	17.28	739	2543	51.30
SWSOLAR	EQ	01-Dec-2022	292.75	293.25	300.00	287.55	289.50	288.50	293.73	291920	857.45	5970	122566	41.99
SYMPHONY	EQ	01-Dec-2022	900.55	895.00	930.00	895.00	919.40	917.70	919.09	55130	506.69	7133	28724	52.10
SYNCOMF	EQ	01-Dec-2022	7.80	7.95	7.95	7.80	7.95	7.90	7.89	566757	44.70	1269	463670	81.81
SYNGENE	EQ	01-Dec-2022	607.60	609.95	614.80	603.45	607.40	608.80	609.86	276463	1686.02	12073	146149	52.86
SYRMA	EQ	01-Dec-2022	281.40	282.90	287.60	282.30	284.90	284.70	284.46	390147	1109.83	11719	208388	53.41
TAINWALCHM	EQ	01-Dec-2022	96.10	97.30	99.20	96.75	98.00	98.60	98.45	23509	23.15	334	13794	58.68
TAJGVK	EQ	01-Dec-2022	223.20	225.90	226.00	215.00	217.50	217.55	221.12	608622	1345.80	12553	250265	41.12
TAKE	EQ	01-Dec-2022	23.80	24.00	25.10	23.95	24.35	24.35	24.50	572872	140.35	2410	294215	51.36
TALBROAUTO	EQ	01-Dec-2022	457.00	463.95	467.40	458.30	464.00	462.85	462.92	16714	77.37	1430	8193	49.02
TANLA	EQ	01-Dec-2022	791.65	797.00	801.70	786.00	788.00	790.10	792.17	322708	2556.41	12403	112532	34.87
TANTIACONS	BZ	01-Dec-2022	12.60	13.00	13.00	12.65	12.65	12.65	12.96	1196	0.15	15	-	-
TARACHAND	SM	01-Dec-2022	71.70	71.70	74.35	71.50	72.80	72.80	72.72	22000	16.00	10	14000	63.64
TARC	EQ	01-Dec-2022	41.65	41.75	43.20	41.75	42.70	42.90	42.76	1506931	644.43	4039	1023230	67.90
TARMAT	EQ	01-Dec-2022	58.70	59.95	60.70	56.20	56.30	56.65	57.97	247493	143.46	2546	100735	40.70
TARSONS	EQ	01-Dec-2022	696.60	703.00	708.00	698.00	707.00	701.95	702.07	97498	684.50	10988	68587	70.35
TASTYBITE	EQ	01-Dec-2022	11665.90	11782.55	11840.00	11701.05	11711.90	11739.05	11764.32	1179	138.70	440	517	43.85
TATACAPHSG	N2	01-Dec-2022	1069.00	1069.50	1070.80	1069.50	1070.80	1070.80	1070.79	120	1.28	2	120	100.00
TATACAPHSG	N4	01-Dec-2022	1019.00	1025.00	1025.00	1016.20	1024.00	1024.00	1022.33	145	1.48	4	101	69.66
TATACHEM	EQ	01-Dec-2022	1035.50	1041.00	1058.95	1037.10	1050.00	1048.70	1049.81	1169027	12272.51	37419	382599	32.73
TATACOFFEE	EQ	01-Dec-2022	232.70	233.30	234.00	231.10	232.15	232.35	232.63	507614	1180.84	6971	224922	44.31
TATACOMM	EQ	01-Dec-2022	1300.20	1305.50	1315.00	1290.00	1299.00	1297.90	1302.90	234094	3050.00	15232	98587	42.11
TATACONSUM	EQ	01-Dec-2022	818.05	821.90	821.90	810.15	811.05	813.20	813.90	966282	7864.56	29759	421462	43.62
TATAELXSI	EQ	01-Dec-2022	7010.25	7089.80	7195.00	7050.00	7064.00	7071.65	7130.38	409392	29191.20	54030	134666	32.89
TATAINVEST	EQ	01-Dec-2022	2346.20	2357.95	2370.00	2295.05	2344.00	2341.40	2344.40	24537	575.25	3377	13570	55.30
TATAMETALI	EQ	01-Dec-2022	765.10	766.00	787.60	766.00	782.00	782.95	779.60	157734	1229.70	6623	48627	30.83
TATAMOTORS	EQ	01-Dec-2022	439.40	443.00	443.60	436.85	438.00	438.25	439.68	8909310	39172.75	106368	3388815	38.04
TATAMTRDVR	EQ	01-Dec-2022	235.15	237.00	239.80	233.10	234.00	234.55	235.72	2198612	5182.64	19214	749118	34.07
TATAPOWER	EQ	01-Dec-2022	224.80	225.25	227.15	223.60	224.65	224.85	225.27	7833074	17645.26	65379	2901146	37.04
TATASTEEL	EQ	01-Dec-2022	107.65	108.70	111.30	108.00	110.55	110.75	109.75	91702642	100647.04	283438	43341496	47.26
TATASTLLP	EQ	01-Dec-2022	648.50	651.70	669.95	648.50	667.25	667.55	660.05	107740	711.14	5398	46330	43.00
TATVA	EQ	01-Dec-2022	2224.90	2207.00	2263.00	2207.00	2234.55	2237.90	2243.80	7012	157.34	1916	3307	47.16
TBZ	EQ	01-Dec-2022	75.30	76.00	76.10	74.30	74.45	74.75	74.75	99786	74.59	1840	57833	57.96
TCFSL	ND	01-Dec-2022	1023.00	1022.12	1023.97	1022.00	1022.50	1022.50	1022.35	4164	42.57	45	3700	88.86
TCFSL	NF	01-Dec-2022	1144.95	1153.00	1153.00	1140.00	1140.00	1140.00	1142.17	12	0.14	2	12	100.00
TCFSL	NL	01-Dec-2022	1059.00	1063.00	1063.00	1063.00	1063.00	1063.00	1063.00	55	0.58	11	55	100.00
TCFSL	NN	01-Dec-2022	1123.00	1139.00	1139.00	1075.00	1134.00	1134.00	1080.59	22	0.24	4	21	95.45
TCI	EQ	01-Dec-2022	692.25	699.95	699.95	670.05	673.00	674.20	677.80	87767	594.89	7928	47329	53.93
TCIEXP	EQ	01-Dec-2022	1862.20	1875.00	1921.00	1868.00	1875.00	1874.80	1893.76	50313	952.80	6075	24505	48.71
TCNSBRANDS	EQ	01-Dec-2022	569.25	569.05	574.60	563.00	566.00	564.40	569.67	36458	207.69	2402	26379	72.35
TCPLPACK	EQ	01-Dec-2022	1646.35	1665.70	1669.65	1620.20	1641.00	1627.80	1645.43	17084	281.11	3748	9056	53.01
TCS	EQ	01-Dec-2022	3390.80	3425.00	3480.00	3420.00	3473.20	3475.65	3465.56	2180856	75578.97	142859	1034714	47.45
TDPOWERSYS	EQ	01-Dec-2022	110.20	110.20	115.00	109.00	114.40	113.85	111.51	530459	591.50	5766	301500	56.84
TEAMLEASE	EQ	01-Dec-2022	2494.40	2500.00	2518.85	2482.05	2513.50	2510.20	2495.96	61225	1528.15	3166	55612	90.83
TECH	EQ	01-Dec-2022	30.92	32.14	32.14	30.94	31.55	31.63	31.59	20385	6.44	190	18189	89.23
TECHIN	BE	01-Dec-2022	10.05	10.15	10.40	9.80	10.25	10.25	10.22	11550	1.18	50	-	-
TECHM	EQ	01-Dec-2022	1077.00	1091.40	1107.95	1088.15	1101.00	1101.50	1101.99	4264917	46999.05	127053	2254670	52.87
TECHNOE	EQ	01-Dec-2022	315.15	315.15	323.55	312.75	317.00	318.30	319.62	199668	638.19	9744	126912	63.56
TEGA	EQ	01-Dec-2022	562.35	568.50	579.50	561.10	573.55	571.25	571.16	40000	228.46	1947	23617	59.04
TEJASNET	EQ	01-Dec-2022	656.35	656.50	677.60	645.60	660.90	662.10	664.14	1261660	8379.13	32128	393869	31.22
TEMBO	EQ	01-Dec-2022	109.70	111.60	111.75	108.00	111.50	110.00	109.41	77786	85.11	429	40114	51.57
TERASOFT	EQ	01-Dec-2022	46.50	47.15	48.80	46.55	47.95	47.80	47.81	63658	30.44	662	39763	62.46
TEXINFRA	EQ	01-Dec-2022	64.75	64.80	67.00	64.25	64.45	65.20	65.31	84556	55.22	991	41369	48.92
TEXMOPIPES	EQ	01-Dec-2022	59.60	59.65	60.45	59.25	60.05	60.00	59.89	67597	40.48	1252	41924	62.02
TEXRAIL	EQ	01-Dec-2022	59.50	60.05	62.10	59.55	60.70	60.45	60.82	5424624	3299.11	18783	1502029	27.69
TFCILTD	EQ	01-Dec-2022	79.60	80.05	80.20	77.00	78.60	78.30	78.58	834804	655.95	6143	329718	39.50
TFL	BE	01-Dec-2022	10.15	10.65	10.65	10.10	10.50	10.45	10.26	5970	0.61	30	-	-
TGBHOTELS	EQ	01-Dec-2022	11.45	11.90	11.90	11.15	11.15	11.25	11.37	37446	4.26	118	21740	58.06
THANGAMAYL	EQ	01-Dec-2022	1020.60	1025.00	1027.45	1019.50	1024.00	1023.60	1024.06	1859	19.04	288	1359	73.10
THEINVEST	EQ	01-Dec-2022	94.65	94.40	95.00	92.60	92.65	92.80	93.29	19297	18.00	183	14327	74.24
THEJO	SM	01-Dec-2022	1180.00	1180.00	1217.50	1170.00	1180.00	1176.00	1186.44	2100	24.92	13	1350	64.29
THEMISMED	EQ	01-Dec-2022	994.10	1000.10	1032.70	976.15	1008.00	1014.75	1014.30	15354	155.74	4288	3440	22.40
THERMAX	EQ	01-Dec-2022	2048.90	2056.85	2064.70	2038.95	2051.90	2051.55	2051.40	36282	744.29	9504	20579	56.72
THOMASCOOK	EQ	01-Dec-2022	76.65	77.25	77.65	75.40	75.90	76.15	76.08	475490	361.75	6041	271084	57.01
THOMASCOTT	BE	01-Dec-2022	40.45	41.00	41.00	39.00	40.45	40.45	39.48	1409	0.56	20	-	-
THYROCARE	EQ	01-Dec-2022	630.80	631.00	638.15	628.00	632.70	631.40	632.09	18885	119.37	2378	9353	49.53
TI	EQ	01-Dec-2022	109.25	111.40	114.70	105.55	107.50	107.25	112.31	1460880	1640.65	7022	749705	51.32
TIDEWATER	EQ	01-Dec-2022	1077.75	1082.45	1111.60	1053.00	1060.00	1058.40	1079.60	65918	711.65	6943	27702	42.02
TIIL	EQ	01-Dec-2022	886.05	883.00	888.90	872.00	883.00	882.65	880.28	7185	63.25	852	4502	62.66
TIINDIA	EQ	01-Dec-2022	2771.35	2778.80	2838.85	2725.00	2824.75	2818.10	2792.32	435976	12173.84	43514	197504	45.30
TIJARIA	EQ	01-Dec-2022	4.65	4.80	4.80	4.40	4.55	4.55	4.51	34538	1.56	75	29885	86.53
TIL	BZ	01-Dec-2022	125.90	132.15	132.15	132.15	132.15	132.15	132.15	44739	59.12	160	-	-
TIMESCAN	SM	01-Dec-2022	140.00	142.45	142.45	140.00	140.00	140.00	140.82	12000	16.90	6	10000	83.33
TIMESGTY	EQ	01-Dec-2022	56.95	56.05	59.05	56.05	58.10	57.45	57.69	1779	1.03	130	774	43.51
TIMETECHNO	EQ	01-Dec-2022	97.15	98.50	99.80	97.25	98.30	98.05	98.72	1088471	1074.58	6805	411285	37.79
TIMKEN	EQ	01-Dec-2022	3306.00	3334.90	3689.00	3310.20	3509.10	3525.05	3565.61	1091048	38902.54	83888	202612	18.57
TINPLATE	EQ	01-Dec-2022	319.75	321.35	328.70	319.85	326.90	326.60	325.30	330824	1076.18	6701	182252	55.09
TIPSFILMS	EQ	01-Dec-2022	504.85	507.40	516.00	491.05	496.25	503.75	506.63	10444	52.91	1144	3923	37.56
TIPSINDLTD	EQ	01-Dec-2022	1807.75	1834.85	1868.55	1810.05	1853.85	1854.70	1839.53	11378	209.30	2221	5681	49.93
TIRUMALCHM	EQ	01-Dec-2022	199.50	201.00	204.90	200.45	202.50	202.85	202.78	394719	800.40	5937	230096	58.29
TIRUPATIFL	EQ	01-Dec-2022	19.85	20.20	20.20	19.50	20.00	19.75	19.93	502423	100.14	618	356899	71.04
TITAN	EQ	01-Dec-2022	2653.00	2662.00	2665.00	2630.00	2636.95	2638.70	2642.90	539844	14267.53	40659	279559	51.79
TMB	EQ	01-Dec-2022	509.90	518.50	548.50	517.30	528.90	528.75	532.49	778679	4146.40	27110	332933	42.76
TNIDETF	EQ	01-Dec-2022	58.08	59.25	59.25	58.21	58.92	58.93	58.90	18026	10.62	146	14224	78.91
TNPETRO	EQ	01-Dec-2022	96.75	98.00	98.15	95.00	95.65	95.50	96.79	418993	405.55	5343	203867	48.66
TNPL	EQ	01-Dec-2022	247.50	248.75	251.80	247.50	250.50	249.75	250.27	316643	792.45	6610	184953	58.41
TNTELE	BE	01-Dec-2022	7.95	8.00	8.00	7.60	7.95	7.80	7.79	15074	1.17	63	-	-
TOKYOPLAST	EQ	01-Dec-2022	97.95	97.50	98.50	96.65	97.65	97.25	97.65	5256	5.13	198	4460	84.86
TORNTPHARM	EQ	01-Dec-2022	1659.90	1663.95	1664.00	1630.15	1640.00	1641.70	1639.35	155588	2550.63	11118	56109	36.06
TORNTPOWER	EQ	01-Dec-2022	537.70	539.85	546.80	539.00	543.75	543.00	542.88	372795	2023.85	6748	184617	49.52
TOTAL	EQ	01-Dec-2022	170.85	172.95	172.95	167.30	170.90	170.10	169.94	28929	49.16	373	21000	72.59
TOUCHWOOD	BE	01-Dec-2022	109.75	114.75	114.75	105.00	105.25	105.45	106.07	2049	2.17	27	-	-
TPLPLASTEH	EQ	01-Dec-2022	31.55	31.95	32.00	31.15	31.45	31.30	31.74	111819	35.49	669	27224	24.35
TRACXN	EQ	01-Dec-2022	71.25	71.90	72.00	70.70	71.25	71.30	71.23	151802	108.13	2971	82139	54.11
TREEHOUSE	BE	01-Dec-2022	21.00	21.30	21.30	19.95	20.20	20.25	20.51	34950	7.17	180	-	-
TREJHARA	EQ	01-Dec-2022	77.90	78.90	80.85	77.20	78.00	78.00	79.10	71729	56.74	1188	45441	63.35
TRENT	EQ	01-Dec-2022	1471.65	1473.55	1479.00	1455.60	1460.00	1464.10	1465.93	392526	5754.15	22276	223224	56.87
TRF	EQ	01-Dec-2022	165.30	166.70	172.40	164.60	169.15	170.00	168.37	156798	264.00	1923	65179	41.57
TRIDENT	EQ	01-Dec-2022	35.35	35.50	36.75	35.10	36.60	36.10	35.80	15159262	5427.28	40548	5770971	38.07
TRIGYN	EQ	01-Dec-2022	101.90	103.20	106.45	103.20	104.50	104.55	104.96	111087	116.60	2114	58941	53.06
TRIL	EQ	01-Dec-2022	59.15	59.45	60.95	59.10	60.15	60.10	60.13	357591	215.01	3329	201039	56.22
TRITURBINE	EQ	01-Dec-2022	286.95	290.40	294.95	287.00	292.95	293.50	293.40	894118	2623.37	26445	354277	39.62
TRIVENI	EQ	01-Dec-2022	295.55	297.05	303.35	296.30	303.00	301.40	300.03	636777	1910.51	10854	259956	40.82
TRU	EQ	01-Dec-2022	60.65	60.00	61.65	58.80	59.80	59.55	59.81	332563	198.90	982	182653	54.92
TTKHLTCARE	EQ	01-Dec-2022	912.05	920.00	935.00	902.05	925.00	928.90	925.67	10568	97.82	928	6810	64.44
TTKPRESTIG	EQ	01-Dec-2022	884.25	895.00	895.00	882.00	884.00	883.30	885.98	19797	175.40	1727	11687	59.03
TTL	EQ	01-Dec-2022	93.25	94.05	97.65	93.30	94.95	94.90	95.93	40903	39.24	1013	21999	53.78
TTML	BE	01-Dec-2022	102.05	102.05	102.75	100.10	100.70	100.60	101.28	1073523	1087.25	8629	-	-
TV18BRDCST	EQ	01-Dec-2022	37.15	37.45	41.25	37.40	40.10	39.90	40.10	54628739	21906.60	70505	16804607	30.76
TVSELECT	EQ	01-Dec-2022	288.20	290.70	291.90	284.40	290.00	288.80	288.13	40520	116.75	2118	23778	58.68
TVSMOTOR	EQ	01-Dec-2022	1048.15	1058.85	1062.95	1044.00	1050.00	1050.00	1051.70	1621405	17052.25	43918	815950	50.32
TVSSRICHAK	EQ	01-Dec-2022	3218.70	3230.00	3260.00	3160.00	3182.45	3175.35	3194.38	6798	217.15	1930	3336	49.07
TVTODAY	EQ	01-Dec-2022	246.95	247.50	255.60	247.50	249.55	250.05	251.95	203584	512.92	8077	92705	45.54
TWL	BE	01-Dec-2022	181.40	184.00	190.45	181.05	190.45	190.10	187.83	715940	1344.74	5033	-	-
UBL	EQ	01-Dec-2022	1686.10	1698.00	1705.95	1685.95	1700.90	1698.85	1695.06	172339	2921.24	11761	80982	46.99
UCALFUEL	EQ	01-Dec-2022	138.50	138.50	142.00	135.90	137.00	137.05	138.90	38546	53.54	1273	23925	62.07
UCOBANK	EQ	01-Dec-2022	19.80	19.80	20.55	19.25	20.50	20.30	19.82	26965655	5343.34	33807	9215551	34.18
UDAICEMENT	EQ	01-Dec-2022	34.20	34.75	34.75	33.55	33.65	33.80	34.09	347052	118.30	1908	224047	64.56
UFLEX	EQ	01-Dec-2022	607.75	607.90	612.00	599.00	603.90	603.45	603.66	189805	1145.78	12605	106458	56.09
UFO	EQ	01-Dec-2022	99.65	100.05	101.10	99.20	100.10	99.90	100.15	94823	94.97	1838	38018	40.09
UGARSUGAR	EQ	01-Dec-2022	90.75	90.75	92.00	87.35	89.45	89.25	89.68	657391	589.56	6122	290480	44.19
UGROCAP	EQ	01-Dec-2022	161.45	161.10	165.20	159.20	160.40	159.90	160.72	46271	74.37	2976	23199	50.14
UGROCAP	N1	01-Dec-2022	675.01	675.40	675.40	675.40	675.40	675.40	675.40	20	0.14	1	20	100.00
UGROCAP	N5	01-Dec-2022	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	1001.00	10	0.10	1	10	100.00
UJAAS	BE	01-Dec-2022	2.95	3.00	3.00	2.90	3.00	2.95	2.96	360588	10.66	423	-	-
UJJIVAN	EQ	01-Dec-2022	286.30	290.00	299.10	290.00	296.05	296.60	295.95	515792	1526.48	9295	285384	55.33
UJJIVANSFB	EQ	01-Dec-2022	28.50	29.55	30.30	29.15	30.05	29.95	29.65	22129368	6562.03	29520	11754955	53.12
ULTRACEMCO	EQ	01-Dec-2022	7077.00	7100.00	7299.00	7035.05	7278.00	7274.00	7200.45	1086727	78249.25	93973	505979	46.56
UMAEXPORTS	EQ	01-Dec-2022	48.35	48.35	49.35	47.70	48.25	48.30	48.31	109680	52.98	1285	51005	46.50
UMANGDAIRY	EQ	01-Dec-2022	63.85	63.05	65.00	62.45	63.00	62.95	63.34	10886	6.89	238	7141	65.60
UMESLTD	EQ	01-Dec-2022	5.60	5.35	5.35	5.35	5.35	5.35	5.35	37440	2.00	147	37431	99.98
UNICHEMLAB	EQ	01-Dec-2022	407.45	407.45	407.45	395.05	397.35	399.95	402.01	129803	521.82	3973	68433	52.72
UNIDT	EQ	01-Dec-2022	268.35	271.00	272.95	256.70	257.00	258.25	261.69	77520	202.86	2372	58155	75.02
UNIENTER	EQ	01-Dec-2022	133.55	135.05	135.50	131.55	132.30	132.70	133.85	4381	5.86	128	2873	65.58
UNIINFO	EQ	01-Dec-2022	23.05	23.80	23.80	22.90	23.05	23.00	23.34	1828	0.43	43	1228	67.18
UNIONBANK	EQ	01-Dec-2022	81.65	82.10	82.55	79.60	81.50	81.50	80.97	22969666	18599.54	52756	6536782	28.46
UNITECH	BZ	01-Dec-2022	1.90	1.95	1.95	1.90	1.95	1.95	1.95	575407	11.22	265	-	-
UNITEDPOLY	EQ	01-Dec-2022	78.05	81.95	81.95	78.15	81.95	81.95	81.75	193617	158.27	551	152312	78.67
UNITEDTEA	EQ	01-Dec-2022	289.95	290.10	295.95	288.55	291.75	289.85	291.70	7722	22.53	282	4351	56.35
UNIVASTU	EQ	01-Dec-2022	78.90	80.00	83.50	79.90	80.50	80.50	81.34	26274	21.37	417	14967	56.97
UNIVCABLES	EQ	01-Dec-2022	293.25	294.00	296.50	289.00	290.30	290.90	291.59	31697	92.43	1432	21468	67.73
UNIVPHOTO	EQ	01-Dec-2022	533.80	536.15	543.95	525.00	532.70	532.05	532.84	1992	10.61	261	1411	70.83
UNOMINDA	EQ	01-Dec-2022	550.15	552.00	567.10	549.00	556.00	554.90	557.01	577282	3215.52	18676	391031	67.74
UPL	EQ	01-Dec-2022	789.70	780.00	788.65	776.45	778.60	778.85	780.64	1517442	11845.73	40311	642034	42.31
URAVI	SM	01-Dec-2022	141.00	140.00	140.05	140.00	140.00	140.00	140.02	7200	10.08	3	7200	100.00
URJA	EQ	01-Dec-2022	11.05	11.05	11.20	10.90	11.10	11.10	11.05	1240636	137.13	3216	740852	59.72
USASEEDS	SM	01-Dec-2022	245.00	240.00	240.00	240.00	240.00	240.00	240.00	1200	2.88	1	1200	100.00
USHAMART	EQ	01-Dec-2022	131.45	132.50	136.95	132.40	134.15	134.50	134.43	583781	784.79	4493	340695	58.36
UTIAMC	EQ	01-Dec-2022	781.15	780.00	790.00	761.00	769.80	765.50	775.94	152804	1185.67	7233	53767	35.19
UTIBANKETF	EQ	01-Dec-2022	43.50	43.26	43.99	43.26	43.75	43.80	43.84	12192310	5344.55	2768	12002019	98.44
UTINEXT50	EQ	01-Dec-2022	45.91	46.77	46.77	45.91	45.96	46.04	46.10	11617	5.36	245	8544	73.55
UTINIFTETF	EQ	01-Dec-2022	1999.51	2001.51	2016.64	1999.20	2006.00	2004.05	2006.39	840	16.85	99	565	67.26
UTISENSETF	EQ	01-Dec-2022	667.70	671.00	674.97	669.53	669.68	670.43	671.23	2142	14.38	160	1943	90.71
UTISXN50	EQ	01-Dec-2022	52.39	53.00	53.00	52.00	52.60	52.60	52.56	2041	1.07	120	1938	94.95
UTTAMSUGAR	EQ	01-Dec-2022	261.90	263.20	268.95	262.50	266.65	266.15	265.38	105522	280.03	2652	52555	49.80
UWCSL	SM	01-Dec-2022	50.15	52.65	52.65	52.65	52.65	52.65	52.65	24000	12.64	6	20000	83.33
V2RETAIL	EQ	01-Dec-2022	101.75	102.05	103.50	101.00	101.10	101.25	101.69	10610	10.79	260	5911	55.71
VADILALIND	EQ	01-Dec-2022	2435.20	2459.75	2521.05	2448.75	2500.00	2493.00	2486.82	10876	270.47	2266	5713	52.53
VAIBHAVGBL	EQ	01-Dec-2022	337.65	339.65	344.50	337.15	343.90	343.85	342.00	133667	457.14	5976	78924	59.05
VAISHALI	EQ	01-Dec-2022	122.85	121.55	126.65	121.20	125.90	125.20	124.61	222479	277.24	3669	136458	61.34
VAKRANGEE	EQ	01-Dec-2022	30.60	30.85	31.30	30.60	30.70	30.75	30.86	3872269	1195.01	6538	1866783	48.21
VALIANTORG	EQ	01-Dec-2022	644.55	648.00	652.00	645.00	646.55	647.20	649.13	15057	97.74	2186	9704	64.45
VARDHACRLC	EQ	01-Dec-2022	51.65	51.70	52.65	51.60	51.95	51.80	51.92	37454	19.45	466	23642	63.12
VARDMNPOLY	EQ	01-Dec-2022	19.80	19.95	20.00	19.10	19.15	19.40	19.57	28268	5.53	257	21340	75.49
VARROC	EQ	01-Dec-2022	298.50	300.05	302.95	293.05	294.95	294.65	297.76	172425	513.41	6440	100741	58.43
VASCONEQ	EQ	01-Dec-2022	37.80	38.40	40.00	37.55	39.75	39.70	38.91	2273262	884.53	5435	974967	42.89
VASWANI	EQ	01-Dec-2022	20.40	20.30	20.80	20.30	20.30	20.35	20.40	31244	6.37	156	18134	58.04
VBL	EQ	01-Dec-2022	1249.75	1275.00	1284.65	1241.05	1266.00	1264.20	1258.25	4505236	56687.13	157947	2617964	58.11
VCL	EQ	01-Dec-2022	7.65	7.65	7.90	7.40	7.65	7.60	7.62	701356	53.47	1561	509271	72.61
VEDL	EQ	01-Dec-2022	304.35	306.00	312.50	304.70	310.15	310.25	308.97	14208907	43900.60	87052	5575331	39.24
VEEKAYEM	SM	01-Dec-2022	35.10	33.15	36.00	30.25	36.00	36.00	33.45	20000	6.69	5	20000	100.00
VENKEYS	EQ	01-Dec-2022	1853.95	1866.00	1869.90	1856.05	1862.25	1861.70	1862.46	9342	173.99	1279	4400	47.10
VENUSPIPES	EQ	01-Dec-2022	694.80	697.00	700.00	644.55	697.50	680.30	660.86	1691245	11176.77	14661	867012	51.26
VENUSREM	EQ	01-Dec-2022	200.55	203.55	203.55	198.10	201.00	199.70	200.38	17522	35.11	903	9875	56.36
VERANDA	EQ	01-Dec-2022	289.80	294.85	297.85	283.85	291.50	290.15	291.82	135329	394.92	2990	82614	61.05
VERTOZ	EQ	01-Dec-2022	196.95	196.30	203.65	193.50	199.55	199.30	198.60	335457	666.23	3700	180648	53.85
VESUVIUS	EQ	01-Dec-2022	1739.75	1742.00	1775.00	1735.00	1743.95	1743.20	1761.07	25209	443.95	3714	9896	39.26
VETO	EQ	01-Dec-2022	113.40	113.40	115.05	112.25	113.00	112.80	113.55	68048	77.27	2366	45295	66.56
VGUARD	EQ	01-Dec-2022	252.90	254.15	255.20	249.20	253.50	253.45	252.84	172931	437.24	4878	80959	46.82
VHL	EQ	01-Dec-2022	2926.60	2938.25	2957.00	2905.50	2926.00	2931.50	2932.93	718	21.06	235	255	35.52
VIDHIING	EQ	01-Dec-2022	369.90	371.75	372.90	367.00	370.00	368.60	369.33	24904	91.98	2216	16393	65.82
VIJAYA	EQ	01-Dec-2022	489.35	489.35	492.40	468.00	471.85	472.15	480.78	267828	1287.67	5384	227897	85.09
VIJIFIN	EQ	01-Dec-2022	2.80	2.85	2.85	2.75	2.75	2.75	2.76	75279	2.08	279	55054	73.13
VIKASECO	EQ	01-Dec-2022	3.50	3.55	3.80	3.50	3.60	3.60	3.63	13992121	508.14	3227	4215019	30.12
VIKASLIFE	EQ	01-Dec-2022	4.85	4.90	5.10	4.85	4.95	4.95	4.99	23882408	1192.58	8677	10444782	43.73
VIKASPROP	BZ	01-Dec-2022	0.80	0.85	0.85	0.80	0.85	0.80	0.83	398406	3.29	491	-	-
VIKASWSP	BZ	01-Dec-2022	1.85	1.90	1.90	1.85	1.85	1.85	1.88	89277	1.68	155	-	-
VIMTALABS	EQ	01-Dec-2022	469.80	475.85	475.85	442.65	448.50	448.25	455.23	69348	315.69	4976	40051	57.75
VINATIORGA	EQ	01-Dec-2022	2148.45	2159.20	2185.00	2120.40	2136.00	2137.45	2157.28	39935	861.51	7893	20814	52.12
VINDHYATEL	EQ	01-Dec-2022	1717.50	1720.00	1734.80	1644.05	1681.00	1665.20	1684.57	18273	307.82	2788	8582	46.97
VINEETLAB	EQ	01-Dec-2022	57.05	57.15	57.75	56.65	56.85	56.95	57.08	16484	9.41	175	12581	76.32
VINNY	EQ	01-Dec-2022	91.05	95.60	95.60	87.25	95.60	95.60	93.83	66310	62.22	610	41765	62.98
VINYLINDIA	BE	01-Dec-2022	565.20	561.50	575.00	540.00	552.95	550.60	553.96	44000	243.74	1523	-	-
VIPCLOTHNG	EQ	01-Dec-2022	38.60	39.35	39.40	38.50	38.60	38.65	38.90	349795	136.08	730	313826	89.72
VIPIND	EQ	01-Dec-2022	720.55	720.55	732.00	714.05	719.90	720.55	721.82	174539	1259.85	8478	68469	39.23
VIPULLTD	EQ	01-Dec-2022	12.70	12.70	13.10	12.60	13.00	12.95	12.80	27497	3.52	77	25072	91.18
VISAKAIND	EQ	01-Dec-2022	439.50	442.00	464.80	437.35	453.55	457.45	453.25	82819	375.38	5035	38256	46.19
VISASTEEL	EQ	01-Dec-2022	16.45	16.75	16.75	16.15	16.35	16.40	16.38	55734	9.13	314	34586	62.06
VISESHINFO	BE	01-Dec-2022	0.60	0.65	0.65	0.60	0.60	0.65	0.62	5532787	34.45	3451	-	-
VISHAL	EQ	01-Dec-2022	22.55	22.75	22.75	22.35	22.40	22.40	22.53	197984	44.61	754	108693	54.90
VISHNU	EQ	01-Dec-2022	1588.95	1603.00	1610.00	1582.80	1605.00	1595.70	1595.35	19580	312.37	4031	8746	44.67
VISHWARAJ	EQ	01-Dec-2022	16.30	16.50	16.60	16.30	16.40	16.35	16.40	225180	36.94	1067	166041	73.74
VITAL	SM	01-Dec-2022	153.65	154.20	154.50	142.55	147.40	146.45	149.04	146400	218.19	116	100800	68.85
VIVIANA	SM	01-Dec-2022	89.10	88.00	88.00	87.55	87.55	87.55	87.76	10000	8.78	5	8000	80.00
VIVIDHA	EQ	01-Dec-2022	1.20	1.20	1.20	1.15	1.20	1.20	1.18	463738	5.46	872	314729	67.87
VIVIMEDLAB	EQ	01-Dec-2022	9.35	9.75	9.80	9.70	9.80	9.80	9.79	76250	7.47	142	75041	98.41
VIVO	SM	01-Dec-2022	116.10	119.95	120.00	115.10	118.85	118.85	118.36	12800	15.15	8	11200	87.50
VLSFINANCE	EQ	01-Dec-2022	134.90	135.95	136.65	134.90	135.90	135.55	135.74	16059	21.80	464	11241	70.00
VMARCIND	SM	01-Dec-2022	55.10	55.95	57.85	52.80	55.00	55.00	55.00	84000	46.20	22	42000	50.00
VMART	EQ	01-Dec-2022	2794.00	2800.00	2810.00	2781.05	2793.90	2790.20	2797.96	15419	431.42	3662	10137	65.74
VOLTAMP	EQ	01-Dec-2022	2690.80	2743.10	2743.95	2648.00	2668.50	2662.05	2686.29	7941	213.32	1747	4085	51.44
VOLTAS	EQ	01-Dec-2022	819.50	822.20	846.50	820.00	842.50	842.35	832.89	2199715	18321.12	41339	1345116	61.15
VRLLOG	EQ	01-Dec-2022	557.85	564.80	570.00	561.15	567.95	568.70	567.85	114101	647.92	10798	62446	54.73
VSCL	SM	01-Dec-2022	31.80	33.35	33.35	33.35	33.35	33.35	33.35	3000	1.00	1	3000	100.00
VSSL	EQ	01-Dec-2022	261.10	263.00	263.05	258.00	260.25	259.80	260.36	28806	75.00	1231	20690	71.83
VSTIND	EQ	01-Dec-2022	3468.40	3464.40	3535.00	3457.95	3476.30	3487.40	3522.60	78585	2768.24	6455	72195	91.87
VSTTILLERS	EQ	01-Dec-2022	2386.65	2412.00	2447.75	2385.00	2395.00	2402.10	2418.03	13041	315.34	3202	4336	33.25
VTL	EQ	01-Dec-2022	348.35	352.15	352.15	343.90	345.55	347.70	347.15	223003	774.15	6390	96066	43.08
WABAG	EQ	01-Dec-2022	345.35	348.00	348.10	330.10	335.30	334.45	337.26	650688	2194.53	18484	325721	50.06
WALCHANNAG	BE	01-Dec-2022	64.65	65.65	66.35	63.80	65.50	65.30	65.29	132835	86.73	393	-	-
WALPAR	SM	01-Dec-2022	58.40	61.25	61.25	61.25	61.25	61.25	61.25	4000	2.45	1	4000	100.00
WANBURY	BE	01-Dec-2022	52.75	51.70	52.75	50.15	50.80	50.60	50.83	45890	23.33	227	-	-
WATERBASE	EQ	01-Dec-2022	79.75	80.00	80.55	79.10	79.45	79.65	79.76	33981	27.10	611	19556	57.55
WEALTH	EQ	01-Dec-2022	295.60	293.95	297.00	286.65	292.50	292.50	293.43	513	1.51	40	305	59.45
WEBELSOLAR	EQ	01-Dec-2022	92.15	93.00	93.05	91.00	92.25	92.15	92.11	131148	120.80	1773	104153	79.42
WEIZMANIND	EQ	01-Dec-2022	104.60	105.35	125.50	104.60	121.45	122.35	120.01	502105	602.56	7072	96543	19.23
WELCORP	EQ	01-Dec-2022	250.50	250.50	251.70	243.05	244.10	244.85	247.04	731181	1806.28	9803	388532	53.14
WELENT	EQ	01-Dec-2022	151.00	152.20	162.00	152.20	157.25	156.20	157.49	806177	1269.68	8284	390825	48.48
WELINV	EQ	01-Dec-2022	305.75	313.90	317.00	296.00	301.00	302.05	304.04	4476	13.61	436	2838	63.40
WELSPUNIND	EQ	01-Dec-2022	81.95	82.40	82.50	80.80	81.15	81.05	81.23	1041462	846.03	7102	503638	48.36
WENDT	EQ	01-Dec-2022	8393.05	8356.90	8424.80	8265.05	8338.95	8290.95	8359.09	332	27.75	172	229	68.98
WESTLIFE	EQ	01-Dec-2022	724.90	728.00	758.05	713.25	718.95	718.65	735.26	296354	2178.99	19707	161788	54.59
WEWIN	BE	01-Dec-2022	47.90	45.60	48.45	45.55	47.45	47.45	47.35	280	0.13	4	-	-
WFL	BE	01-Dec-2022	195.85	189.10	197.95	189.10	191.00	193.40	191.85	837	1.61	33	-	-
WHEELS	EQ	01-Dec-2022	601.55	604.40	607.90	596.00	599.95	599.45	600.74	8996	54.04	567	6734	74.86
WHIRLPOOL	EQ	01-Dec-2022	1527.65	1529.80	1537.75	1516.80	1525.00	1522.85	1522.92	88848	1353.08	7026	48131	54.17
WILLAMAGOR	BE	01-Dec-2022	21.60	22.65	22.65	22.65	22.65	22.65	22.65	4880	1.11	25	-	-
WINDLAS	EQ	01-Dec-2022	263.80	266.70	266.70	261.10	261.85	261.95	262.21	31762	83.28	1459	19126	60.22
WINDMACHIN	EQ	01-Dec-2022	49.75	49.60	50.20	48.45	48.50	48.60	48.95	132132	64.68	1534	75719	57.31
WINPRO	EQ	01-Dec-2022	3.35	3.35	3.50	3.25	3.50	3.50	3.42	2626122	89.70	1011	1044910	39.79
WIPL	BE	01-Dec-2022	99.50	100.00	100.05	95.00	100.00	100.00	99.81	1115	1.11	36	-	-
WIPRO	EQ	01-Dec-2022	406.90	412.85	416.35	411.65	413.75	413.70	413.79	7926492	32798.94	109646	2954464	37.27
WOCKPHARMA	EQ	01-Dec-2022	237.90	238.95	248.80	238.15	243.50	243.35	245.25	1358761	3332.40	22348	402823	29.65
WONDERLA	EQ	01-Dec-2022	388.80	387.95	388.90	382.55	382.60	384.40	385.57	105140	405.39	5527	47277	44.97
WORTH	EQ	01-Dec-2022	113.00	114.80	115.00	112.05	114.10	114.00	113.51	14183	16.10	279	10056	70.90
WSTCSTPAPR	EQ	01-Dec-2022	605.25	609.25	615.00	590.00	592.00	593.25	604.41	300349	1815.35	15250	123112	40.99
XCHANGING	EQ	01-Dec-2022	73.30	74.05	76.85	74.05	76.00	75.60	75.89	393157	298.37	3214	161950	41.19
XELPMOC	BE	01-Dec-2022	142.50	146.85	146.85	140.00	143.00	143.30	142.89	4143	5.92	69	-	-
XPROINDIA	EQ	01-Dec-2022	705.30	701.00	740.00	701.00	730.00	730.65	726.72	26373	191.66	1507	15292	57.98
YAARI	EQ	01-Dec-2022	25.30	25.70	26.75	23.40	23.90	23.80	24.24	2250026	545.32	12042	1220812	54.26
YESBANK	EQ	01-Dec-2022	17.15	17.20	17.30	17.00	17.10	17.05	17.09	49791930	8507.07	47841	24431728	49.07
YUKEN	EQ	01-Dec-2022	506.20	510.00	513.75	501.30	501.30	502.85	509.35	4930	25.11	338	3438	69.74
ZEEL	EQ	01-Dec-2022	264.60	265.40	268.85	263.25	266.20	266.35	266.30	6798614	18104.61	44031	2820493	41.49
ZEELEARN	EQ	01-Dec-2022	7.05	7.10	7.10	7.00	7.10	7.05	7.06	378677	26.73	588	276452	73.00
ZEEMEDIA	BE	01-Dec-2022	14.75	14.95	15.00	14.60	14.90	14.90	14.87	499899	74.33	2195	-	-
ZENITHEXPO	BE	01-Dec-2022	95.75	95.70	99.50	91.60	94.00	94.15	93.75	2190	2.05	53	-	-
ZENITHSTL	EQ	01-Dec-2022	4.75	4.85	4.85	4.60	4.70	4.70	4.71	228269	10.75	556	154108	67.51
ZENSARTECH	EQ	01-Dec-2022	222.90	225.45	233.75	225.45	228.00	228.40	230.13	3036732	6988.45	39653	1109772	36.54
ZENTEC	EQ	01-Dec-2022	193.45	194.50	196.20	194.00	194.30	194.70	195.12	156767	305.89	3591	86264	55.03
ZFCVINDIA	EQ	01-Dec-2022	9736.60	9845.00	9845.00	9350.50	9415.70	9471.05	9623.44	7605	731.86	2686	4472	58.80
ZIMLAB	EQ	01-Dec-2022	315.75	305.00	320.05	300.00	317.95	317.55	309.82	7010	21.72	436	3136	44.74
ZODIAC	EQ	01-Dec-2022	135.00	135.00	136.00	130.00	131.50	131.70	133.01	33018	43.92	1462	20821	63.06
ZODIACLOTH	EQ	01-Dec-2022	93.60	94.40	95.35	93.00	93.05	93.35	94.29	33592	31.67	745	18108	53.91
ZOMATO	EQ	01-Dec-2022	65.25	66.50	67.15	65.40	66.50	66.65	66.30	83610566	55435.29	141031	26296073	31.45
ZOTA	EQ	01-Dec-2022	262.65	263.00	266.50	261.00	263.50	261.85	262.45	9565	25.10	378	5395	56.40
ZUARI	EQ	01-Dec-2022	158.00	159.00	160.25	157.40	158.00	157.75	158.48	49033	77.71	1523	24523	50.01
ZUARIIND	EQ	01-Dec-2022	144.45	145.10	147.50	143.15	145.50	145.50	145.79	17804	25.96	663	7054	39.62
ZYDUSLIFE	EQ	01-Dec-2022	409.90	413.00	414.35	408.35	410.00	411.15	411.85	607933	2503.77	12156	207038	34.06
ZYDUSWELL	EQ	01-Dec-2022	1613.05	1627.00	1629.00	1581.15	1594.00	1599.85	1600.94	30684	491.23	3870	18853	61.44